Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.36 | 10.36 | 10.36 | 165 | +0.00(+0.00%) | |
May 28, 2020 | 10.68 | 10.99 | 10.02 | 10.36 | 3,989 | +0.11(+1.02%) |
May 27, 2020 | 10.11 | 10.25 | 9.846 | 10.25 | 992 | +1.36(+15.34%) |
May 26, 2020 | 8.889 | 8.889 | 8.889 | 204 | +0.00(+0.00%) | |
May 22, 2020 | 8.107 | 10.95 | 8.107 | 8.889 | 12,582 | +1.26(+16.50%) |
May 21, 2020 | 8.107 | 8.107 | 7.630 | 7.630 | 1,653 | -0.94(-11.01%) |
May 20, 2020 | 8.211 | 8.574 | 8.211 | 8.574 | 384 | +0.52(+6.52%) |
May 19, 2020 | 8.049 | 8.049 | 8.049 | 142 | +0.00(+0.00%) | |
May 18, 2020 | 7.344 | 8.049 | 7.344 | 8.049 | 1,931 | +0.71(+9.75%) |
May 15, 2020 | 8.059 | 8.097 | 6.781 | 7.335 | 3,879 | -0.77(-9.52%) |
May 14, 2020 | 8.278 | 8.278 | 8.107 | 8.107 | 553 | +0.38(+4.94%) |
May 13, 2020 | 7.725 | 7.725 | 7.725 | 7.725 | 1,739 | +0.00(+0.00%) |
May 12, 2020 | 8.812 | 8.812 | 7.725 | 7.725 | 9,243 | -0.65(-7.74%) |
May 11, 2020 | 8.441 | 9.013 | 8.240 | 8.374 | 3,736 | -0.17(-2.01%) |
May 08, 2020 | 9.108 | 9.108 | 8.536 | 8.545 | 7,444 | -0.52(-5.68%) |
May 07, 2020 | 8.345 | 9.060 | 8.345 | 9.060 | 6,540 | +0.76(+9.20%) |
May 06, 2020 | 8.154 | 8.509 | 8.154 | 8.297 | 4,649 | +0.24(+2.96%) |
May 05, 2020 | 8.059 | 8.059 | 8.059 | 8.059 | 388 | +0.35(+4.50%) |
May 04, 2020 | 9.060 | 9.060 | 7.712 | 7.712 | 1,020 | -0.73(-8.63%) |
May 01, 2020 | 8.479 | 9.080 | 7.837 | 8.441 | 9,017 | +1.36(+19.20%) |
Apr 30, 2020 | 7.954 | 7.954 | 7.081 | 7.081 | 1,547 | -0.22(-2.98%) |
Apr 29, 2020 | 7.299 | 7.299 | 7.299 | 7.299 | 310 | +0.77(+11.72%) |
Apr 28, 2020 | 6.819 | 6.905 | 6.533 | 6.533 | 2,892 | -0.19(-2.84%) |
Apr 27, 2020 | 6.806 | 6.914 | 6.619 | 6.724 | 1,555 | +0.43(+6.82%) |
Apr 24, 2020 | 6.752 | 6.752 | 6.295 | 6.295 | 5,452 | +0.04(+0.61%) |
Apr 23, 2020 | 6.295 | 6.707 | 6.248 | 6.256 | 883 | -0.38(-5.73%) |
Apr 22, 2020 | 6.962 | 7.010 | 6.438 | 6.637 | 3,853 | -0.19(-2.73%) |
Apr 21, 2020 | 6.823 | 6.823 | 6.823 | 28 | +0.00(+0.00%) | |
Apr 20, 2020 | 7.391 | 7.391 | 6.823 | 6.823 | 873 | -0.57(-7.69%) |
Apr 17, 2020 | 7.391 | 7.439 | 7.391 | 7.391 | 2,830 | +0.48(+6.90%) |
Apr 16, 2020 | 7.945 | 7.945 | 6.915 | 6.915 | 2,531 | -0.78(-10.16%) |
Apr 15, 2020 | 7.040 | 8.374 | 6.934 | 7.697 | 4,180 | +0.72(+10.40%) |
Apr 14, 2020 | 7.716 | 7.716 | 6.953 | 6.972 | 2,781 | -1.41(-16.84%) |
Apr 13, 2020 | 8.431 | 8.431 | 8.383 | 8.383 | 2,827 | +0.12(+1.49%) |
Apr 09, 2020 | 8.298 | 8.317 | 8.260 | 8.260 | 2,744 | +0.45(+5.70%) |
Apr 08, 2020 | 7.815 | 7.815 | 7.815 | 7.815 | 913 | +0.71(+10.00%) |
Apr 07, 2020 | 7.104 | 7.104 | 7.104 | 7.104 | 528 | +0.32(+4.75%) |
Apr 06, 2020 | 6.726 | 6.782 | 6.726 | 6.782 | 1,256 | +0.85(+14.38%) |
Apr 03, 2020 | 7.104 | 7.114 | 5.930 | 5.930 | 6,861 | -1.34(-18.38%) |
Apr 02, 2020 | 7.294 | 7.294 | 7.266 | 7.266 | 567 | +0.16(+2.27%) |
Apr 01, 2020 | 7.104 | 7.104 | 7.067 | 7.104 | 1,078 | -0.07(-0.92%) |
Mar 31, 2020 | 7.171 | 7.171 | 7.171 | 7.171 | 780 | +0.07(+0.93%) |
Mar 30, 2020 | 7.104 | 7.114 | 6.962 | 7.104 | 2,026 | -0.03(-0.40%) |
Mar 27, 2020 | 6.673 | 7.133 | 6.673 | 7.133 | 3,694 | +0.30(+4.44%) |
Mar 26, 2020 | 6.726 | 7.104 | 6.726 | 6.830 | 1,105 | -0.46(-6.36%) |
Mar 25, 2020 | 7.294 | 7.294 | 7.294 | 7.294 | 178 | +0.36(+5.26%) |
Mar 24, 2020 | 6.593 | 7.104 | 6.593 | 6.929 | 3,888 | +0.34(+5.10%) |
Mar 23, 2020 | 6.593 | 6.593 | 6.167 | 6.593 | 5,571 | +0.61(+10.13%) |
Mar 20, 2020 | 6.205 | 6.205 | 5.987 | 5.987 | 2,216 | +0.16(+2.76%) |
Mar 19, 2020 | 7.104 | 7.104 | 5.759 | 5.826 | 3,320 | -0.24(-3.91%) |
Mar 18, 2020 | 7.531 | 7.805 | 6.037 | 6.062 | 5,330 | -1.75(-22.42%) |
Mar 17, 2020 | 7.625 | 7.815 | 7.104 | 7.815 | 6,690 | +0.23(+3.00%) |
Mar 16, 2020 | 7.625 | 7.711 | 7.000 | 7.588 | 7,194 | -0.18(-2.32%) |
Mar 13, 2020 | 7.845 | 7.845 | 6.981 | 7.768 | 6,334 | +0.88(+12.79%) |
Mar 12, 2020 | 8.156 | 8.156 | 6.830 | 6.887 | 12,844 | -0.91(-11.66%) |
Mar 11, 2020 | 8.336 | 8.336 | 7.379 | 7.796 | 8,755 | -0.53(-6.37%) |
Mar 10, 2020 | 8.326 | 8.326 | 8.326 | 8.326 | 463 | +0.09(+1.03%) |
Mar 09, 2020 | 8.810 | 9.075 | 8.241 | 8.241 | 4,166 | -1.22(-12.91%) |
Mar 05, 2020 | 9.463 | 9.463 | 9.463 | 0 | -0.29(-3.01%) | |
Mar 04, 2020 | 9.615 | 9.757 | 9.615 | 9.757 | 1,806 | +0.31(+3.31%) |
Mar 03, 2020 | 9.548 | 9.757 | 9.416 | 9.444 | 3,636 | +0.42(+4.62%) |