Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 399 | -0.13(-3.15%) |
Apr 29, 2020 | 4.130 | 4.130 | 4.130 | 4.130 | 222 | +0.13(+3.25%) |
Apr 28, 2020 | 4.000 | 4.000 | 4.000 | 94 | +0.00(+0.00%) | |
Apr 27, 2020 | 4.000 | 4.000 | 4.000 | 1 | +0.00(+0.00%) | |
Apr 24, 2020 | 4.000 | 4.000 | 4.000 | 30 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 4.000 | 4.000 | 4.000 | 2 | +0.00(+0.00%) | |
Apr 20, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,043 | -0.02(-0.50%) |
Apr 17, 2020 | 4.000 | 4.020 | 4.000 | 4.020 | 900 | +0.02(+0.50%) |
Apr 16, 2020 | 4.500 | 4.750 | 4.000 | 4.000 | 2,606 | -0.72(-15.25%) |
Apr 15, 2020 | 4.720 | 4.720 | 4.720 | 100 | +0.00(+0.00%) | |
Apr 14, 2020 | 5.590 | 5.590 | 4.500 | 4.720 | 1,300 | -1.00(-17.48%) |
Apr 13, 2020 | 5.720 | 5.720 | 5.720 | 5.720 | 554 | +0.91(+18.92%) |
Apr 09, 2020 | 4.810 | 4.810 | 4.810 | 4 | +0.00(+0.00%) | |
Apr 08, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 227 | +0.27(+5.95%) |
Apr 07, 2020 | 4.540 | 4.540 | 4.540 | 42 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.750 | 5.750 | 4.540 | 4.540 | 2,014 | -1.21(-21.04%) |
Apr 03, 2020 | 5.750 | 5.750 | 5.750 | 43 | +0.00(+0.00%) | |
Apr 01, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.70(+13.86%) | |
Mar 31, 2020 | 4.760 | 5.050 | 4.150 | 5.050 | 2,740 | +0.04(+0.70%) |
Mar 30, 2020 | 5.015 | 5.015 | 5.015 | 19 | +0.00(+0.00%) | |
Mar 27, 2020 | 5.310 | 5.310 | 5.015 | 5.015 | 2,100 | -0.29(-5.56%) |
Mar 26, 2020 | 5.310 | 5.310 | 5.310 | 18 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.250 | 5.310 | 5.250 | 5.310 | 808 | +0.07(+1.34%) |
Mar 24, 2020 | 5.270 | 5.310 | 4.930 | 5.240 | 815 | -0.23(-4.20%) |
Mar 20, 2020 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 5.470 | 5.470 | 5.470 | 3 | +0.00(+0.00%) | |
Mar 18, 2020 | 5.760 | 5.789 | 5.470 | 5.470 | 22,534 | -0.44(-7.43%) |
Mar 17, 2020 | 5.909 | 5.909 | 5.909 | 5.909 | 396 | +0.15(+2.59%) |
Mar 16, 2020 | 6.398 | 6.398 | 5.760 | 5.760 | 4,334 | +0.00(+0.00%) |
Mar 13, 2020 | 5.890 | 5.890 | 5.760 | 5.760 | 1,900 | +0.00(+0.00%) |
Mar 12, 2020 | 5.760 | 5.760 | 5.760 | 4 | +0.00(+0.00%) | |
Mar 11, 2020 | 5.780 | 6.350 | 5.760 | 5.760 | 5,240 | -0.06(-0.99%) |
Mar 10, 2020 | 5.850 | 5.850 | 5.800 | 5.817 | 3,455 | +0.02(+0.30%) |
Mar 09, 2020 | 5.890 | 6.390 | 5.800 | 5.800 | 3,988 | -0.10(-1.69%) |
Mar 06, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.07(-1.17%) |
Mar 05, 2020 | 5.970 | 5.970 | 5.970 | 5 | +0.00(+0.00%) | |
Mar 04, 2020 | 5.970 | 5.970 | 5.970 | 11 | +0.00(+0.00%) | |
Mar 03, 2020 | 6.310 | 6.332 | 5.900 | 5.970 | 10,836 | -0.42(-6.58%) |
Mar 02, 2020 | 6.320 | 6.742 | 6.310 | 6.390 | 1,755 | +0.01(+0.16%) |
Feb 19, 2020 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 6.380 | 6.380 | 6.380 | 12 | +0.00(+0.00%) | |
Feb 06, 2020 | 6.380 | 6.380 | 6.380 | 6.380 | 2,182 | -0.01(-0.16%) |
Feb 05, 2020 | 6.390 | 6.390 | 6.390 | 6.390 | 109 | +0.02(+0.31%) |
Feb 04, 2020 | 6.370 | 6.370 | 6.370 | 21 | +0.00(+0.00%) | |
Feb 03, 2020 | 6.370 | 6.370 | 6.370 | 6.370 | 148 | -0.03(-0.47%) |
Jan 31, 2020 | 6.400 | 6.400 | 6.400 | 60 | +0.00(+0.00%) | |
Jan 30, 2020 | 6.400 | 6.400 | 6.400 | 12 | +0.00(+0.00%) | |
Jan 29, 2020 | 6.400 | 6.400 | 6.400 | 7 | +0.00(+0.00%) | |
Jan 28, 2020 | 6.370 | 6.400 | 6.370 | 6.400 | 213 | -0.01(-0.16%) |
Jan 27, 2020 | 6.470 | 6.920 | 6.360 | 6.410 | 1,231 | -0.66(-9.40%) |
Jan 24, 2020 | 7.075 | 7.075 | 7.075 | 4 | +0.00(+0.00%) | |
Jan 23, 2020 | 7.075 | 7.075 | 7.075 | 32 | +0.00(+0.00%) | |
Jan 21, 2020 | 7.075 | 7.075 | 7.075 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 7.075 | 7.075 | 7.075 | 0 | -0.42(-5.54%) | |
Jan 15, 2020 | 7.490 | 7.490 | 7.490 | 7.490 | 218 | -0.01(-0.13%) |
Jan 14, 2020 | 7.460 | 7.500 | 7.460 | 7.500 | 1,358 | +0.13(+1.76%) |
Jan 13, 2020 | 7.370 | 7.370 | 7.370 | 17 | +0.00(+0.00%) | |
Jan 10, 2020 | 7.370 | 7.370 | 7.370 | 7.370 | 200 | -0.21(-2.77%) |
Jan 09, 2020 | 6.320 | 7.580 | 6.320 | 7.580 | 888 | -0.12(-1.55%) |
Jan 08, 2020 | 7.540 | 7.699 | 7.355 | 7.699 | 876 | +0.31(+4.18%) |
Jan 07, 2020 | 6.965 | 7.390 | 6.965 | 7.390 | 513 | +0.42(+6.03%) |
Jan 06, 2020 | 6.970 | 6.970 | 6.970 | 109 | +0.00(+0.00%) | |
Jan 03, 2020 | 6.890 | 6.970 | 6.862 | 6.970 | 900 | +0.67(+10.63%) |
Jan 02, 2020 | 6.300 | 6.300 | 6.300 | 2 | +0.00(+0.00%) | |
Dec 31, 2019 | 5.900 | 6.505 | 5.900 | 6.300 | 9,100 | -0.76(-10.76%) |
Dec 27, 2019 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 6.720 | 7.060 | 6.720 | 7.060 | 910 | +0.38(+5.69%) |
Dec 20, 2019 | 6.680 | 6.680 | 6.680 | 6.680 | 2,500 | +0.19(+2.93%) |
Dec 19, 2019 | 6.355 | 6.490 | 6.355 | 6.490 | 1,602 | +0.03(+0.46%) |
Dec 18, 2019 | 6.460 | 6.460 | 6.460 | 6.460 | 345 | -0.04(-0.62%) |
Dec 17, 2019 | 6.490 | 6.500 | 6.365 | 6.500 | 2,241 | +0.01(+0.15%) |
Dec 16, 2019 | 6.210 | 6.500 | 6.210 | 6.490 | 1,050 | +0.24(+3.84%) |
Dec 13, 2019 | 6.300 | 6.300 | 6.200 | 6.250 | 1,600 | +0.04(+0.64%) |
Dec 12, 2019 | 6.200 | 6.210 | 6.200 | 6.210 | 497 | +0.00(+0.00%) |
Dec 11, 2019 | 6.250 | 6.480 | 6.200 | 6.210 | 3,327 | -0.17(-2.59%) |
Dec 10, 2019 | 6.260 | 6.490 | 6.260 | 6.375 | 601 | +0.00(+0.08%) |
Dec 09, 2019 | 6.250 | 6.370 | 6.250 | 6.370 | 372 | +0.12(+1.92%) |
Dec 06, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | +0.00(+0.00%) |
Dec 05, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 486 | +0.00(+0.00%) |
Dec 04, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 141 | -0.15(-2.34%) |
Dec 03, 2019 | 6.250 | 6.400 | 6.250 | 6.400 | 767 | +0.15(+2.40%) |
Dec 02, 2019 | 6.250 | 6.250 | 6.250 | 324 | +0.00(+0.00%) | |
Nov 27, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 6.250 | 6.250 | 6.250 | 51 | +0.00(+0.00%) | |
Nov 25, 2019 | 6.250 | 6.355 | 6.210 | 6.250 | 5,301 | -0.10(-1.57%) |
Nov 22, 2019 | 6.220 | 6.350 | 6.220 | 6.350 | 900 | +0.10(+1.60%) |
Nov 21, 2019 | 6.200 | 6.250 | 6.200 | 6.250 | 625 | +0.10(+1.63%) |
Nov 20, 2019 | 6.250 | 6.480 | 6.150 | 6.150 | 8,006 | -0.03(-0.49%) |
Nov 19, 2019 | 6.290 | 6.300 | 6.180 | 6.180 | 2,627 | -0.07(-1.12%) |
Nov 18, 2019 | 6.375 | 6.375 | 6.250 | 6.250 | 708 | +0.25(+4.17%) |
Nov 15, 2019 | 6.070 | 6.070 | 6.000 | 6.000 | 800 | -0.47(-7.26%) |
Nov 14, 2019 | 6.470 | 6.470 | 6.470 | 2 | +0.00(+0.00%) | |
Nov 13, 2019 | 6.470 | 6.470 | 6.470 | 4 | +0.00(+0.00%) | |
Nov 08, 2019 | 6.470 | 6.470 | 6.470 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 412 | -0.33(-4.85%) |
Nov 06, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 203 | +0.20(+3.03%) |
Nov 05, 2019 | 6.800 | 6.800 | 6.600 | 6.600 | 302 | +0.13(+2.01%) |
Nov 04, 2019 | 6.520 | 6.735 | 6.470 | 6.470 | 1,342 | -0.27(-3.93%) |
Nov 01, 2019 | 6.735 | 6.735 | 6.735 | 1 | +0.00(+0.00%) | |
Oct 30, 2019 | 6.735 | 6.735 | 6.735 | 0 | -0.26(-3.79%) | |
Oct 21, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 7.000 | 7.000 | 7.000 | 70 | +0.00(+0.00%) | |
Oct 17, 2019 | 7.000 | 7.000 | 7.000 | 11 | +0.00(+0.00%) | |
Oct 16, 2019 | 7.000 | 7.000 | 7.000 | 13 | +0.00(+0.00%) | |
Oct 15, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 112 | +0.00(+0.00%) |
Oct 14, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 406 | -0.03(-0.43%) |
Oct 11, 2019 | 6.535 | 7.030 | 6.535 | 7.030 | 700 | +0.23(+3.38%) |
Oct 10, 2019 | 6.800 | 6.800 | 6.800 | 472 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 212 | +0.15(+2.26%) |
Oct 08, 2019 | 6.650 | 6.650 | 6.650 | 118 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.650 | 6.650 | 6.650 | 53 | +0.00(+0.00%) | |
Oct 03, 2019 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 360 | +0.15(+2.31%) |
Oct 01, 2019 | 6.500 | 6.500 | 6.500 | 34 | +0.00(+0.00%) | |
Sep 30, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 1,474 | +0.00(+0.00%) |
Sep 27, 2019 | 6.500 | 6.500 | 6.500 | 69 | +0.00(+0.00%) | |
Sep 26, 2019 | 6.640 | 6.640 | 6.500 | 724 | -0.14(-2.11%) | |
Sep 25, 2019 | 6.365 | 6.640 | 6.365 | 6.640 | 3,157 | +0.60(+9.93%) |
Sep 24, 2019 | 6.300 | 6.750 | 6.040 | 6.040 | 4,125 | -0.07(-1.15%) |
Sep 23, 2019 | 6.050 | 6.540 | 6.050 | 6.110 | 844 | -0.31(-4.83%) |
Sep 20, 2019 | 5.870 | 6.420 | 5.870 | 6.420 | 5,400 | +0.55(+9.37%) |
Sep 19, 2019 | 5.870 | 6.000 | 5.870 | 5.870 | 1,622 | -0.08(-1.34%) |
Sep 18, 2019 | 5.950 | 5.990 | 5.900 | 5.950 | 5,280 | +0.04(+0.68%) |
Sep 17, 2019 | 5.890 | 5.930 | 5.890 | 5.910 | 1,258 | -0.09(-1.50%) |
Sep 16, 2019 | 5.850 | 6.250 | 5.850 | 6.000 | 19,970 | -0.15(-2.44%) |
Sep 13, 2019 | 5.920 | 6.190 | 5.920 | 6.150 | 1,300 | +0.24(+4.06%) |
Sep 06, 2019 | 5.910 | 5.910 | 5.910 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 450 | +0.00(+0.00%) |
Aug 30, 2019 | 5.910 | 5.910 | 5.910 | 0 | -0.29(-4.68%) | |
Aug 29, 2019 | 6.050 | 6.200 | 6.050 | 6.200 | 2,282 | +0.30(+5.08%) |
Aug 27, 2019 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
Aug 26, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 1,109 | +0.03(+0.52%) |
Aug 21, 2019 | 5.820 | 5.820 | 5.820 | 0 | -0.01(-0.17%) | |
Aug 20, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 137 | -0.01(-0.17%) |
Aug 19, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 121 | -0.06(-1.02%) |
Aug 16, 2019 | 5.849 | 5.900 | 5.849 | 5.900 | 400 | +0.06(+1.03%) |
Aug 13, 2019 | 5.840 | 5.840 | 5.840 | 0 | -0.08(-1.35%) | |
Aug 09, 2019 | 5.920 | 5.920 | 5.920 | 0 | -0.18(-2.95%) | |
Aug 08, 2019 | 6.110 | 6.110 | 6.100 | 6.100 | 387 | -0.23(-3.63%) |
Aug 02, 2019 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.330 | 6.330 | 6.330 | 17 | +0.00(+0.00%) | |
Jul 31, 2019 | 6.330 | 6.330 | 6.330 | 11 | +0.00(+0.00%) | |
Jul 26, 2019 | 6.330 | 6.330 | 6.330 | 0 | +0.44(+7.47%) | |
Jul 25, 2019 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | +0.03(+0.51%) |
Jul 24, 2019 | 5.860 | 5.860 | 5.860 | 5.860 | 100 | -0.12(-2.01%) |
Jul 23, 2019 | 5.980 | 5.980 | 5.980 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 5.850 | 6.000 | 5.830 | 5.980 | 600 | +0.08(+1.36%) |
Jul 19, 2019 | 5.920 | 5.920 | 5.900 | 5.900 | 300 | -0.05(-0.84%) |
Jul 18, 2019 | 5.900 | 6.173 | 5.900 | 5.950 | 629 | -0.34(-5.41%) |
Jul 12, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.34(+5.71%) | |
Jul 11, 2019 | 5.960 | 5.960 | 5.950 | 5.950 | 3,275 | +0.03(+0.51%) |
Jul 10, 2019 | 5.900 | 5.920 | 5.900 | 5.920 | 5,229 | -0.01(-0.17%) |
Jul 09, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 140 | +0.03(+0.51%) |
Jul 08, 2019 | 5.900 | 5.900 | 5.900 | 14 | +0.00(+0.00%) | |
Jul 05, 2019 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) | |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.25(-4.07%) |
Jul 02, 2019 | 6.150 | 6.150 | 6.150 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.24(+4.06%) | |
Jun 27, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 447 | -0.01(-0.17%) |
Jun 26, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 248 | -0.23(-3.74%) |
Jun 25, 2019 | 5.940 | 6.150 | 5.940 | 6.150 | 616 | +0.12(+2.07%) |
Jun 21, 2019 | 6.025 | 6.025 | 6.025 | 0 | -0.07(-1.23%) | |
Jun 20, 2019 | 5.940 | 6.100 | 5.940 | 6.100 | 802 | +0.02(+0.33%) |
Jun 19, 2019 | 5.940 | 6.080 | 5.940 | 6.080 | 902 | +0.08(+1.33%) |
Jun 17, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.07(+1.18%) | |
Jun 13, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.01(-0.16%) | |
Jun 12, 2019 | 5.940 | 5.940 | 5.940 | 3 | +0.00(+0.00%) | |
Jun 11, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 240 | -0.35(-5.57%) |
Jun 10, 2019 | 6.290 | 6.290 | 6.290 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 6.290 | 6.290 | 6.290 | 86 | +0.00(+0.00%) | |
May 30, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 6.290 | 6.290 | 6.290 | 48 | +0.00(+0.00%) | |
May 24, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 6.290 | 6.290 | 6.290 | 6.290 | 528 | +0.00(+0.00%) |
May 22, 2019 | 6.290 | 6.290 | 6.290 | 32 | +0.00(+0.00%) | |
May 21, 2019 | 5.982 | 6.290 | 5.982 | 6.290 | 4,451 | +0.16(+2.61%) |
May 20, 2019 | 6.200 | 6.200 | 6.011 | 6.130 | 2,204 | -0.12(-1.92%) |
May 17, 2019 | 6.169 | 6.250 | 6.169 | 6.250 | 1,200 | +0.06(+0.97%) |
May 16, 2019 | 6.110 | 6.190 | 6.094 | 6.190 | 1,377 | +0.11(+1.79%) |
May 15, 2019 | 6.081 | 6.081 | 6.081 | 6.081 | 284 | +0.08(+1.35%) |
May 13, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.04(+0.67%) | |
May 09, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 5.960 | 5.960 | 5.960 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 5.960 | 5.960 | 5.960 | 122 | +0.00(+0.00%) | |
May 06, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 222 | -0.15(-2.39%) |
May 03, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 200 | -0.00(-0.06%) |
May 02, 2019 | 6.110 | 6.110 | 6.110 | 102 | +0.00(+0.00%) |