Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.380 | 6.380 | 6.380 | 0 | +0.23(+3.74%) | |
Oct 24, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.24%) | |
Oct 23, 2019 | 5.810 | 5.810 | 6.015 | 65,520 | +0.21(+3.53%) | |
Oct 17, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.24(+4.22%) | |
Oct 10, 2019 | 5.575 | 5.575 | 5.575 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 5.575 | 5.575 | 5.575 | 0 | +0.17(+3.24%) | |
Oct 04, 2019 | 5.400 | 5.400 | 5.400 | 50 | +0.00(+0.00%) | |
Sep 23, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.30(-5.26%) | |
Sep 20, 2019 | 5.700 | 5.700 | 5.700 | 75 | +0.00(+0.00%) | |
Sep 19, 2019 | 5.700 | 5.700 | 5.700 | 25 | +0.00(+0.00%) | |
Sep 18, 2019 | 5.600 | 5.700 | 5.600 | 5.700 | 300 | +0.39(+7.27%) |
Sep 16, 2019 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 5.314 | 5.314 | 5.314 | 5.314 | 100 | +0.12(+2.38%) |
Sep 12, 2019 | 5.190 | 5.190 | 5.190 | 5.190 | 500 | +0.14(+2.77%) |
Sep 10, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.68(+15.56%) | |
Sep 04, 2019 | 4.370 | 4.370 | 4.370 | 0 | +0.01(+0.23%) | |
Aug 27, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.20(-4.39%) | |
Aug 23, 2019 | 4.560 | 4.560 | 4.560 | 0 | -0.07(-1.51%) | |
Aug 16, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.08(+1.76%) | |
Aug 12, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.00(-0.04%) | |
Aug 09, 2019 | 4.520 | 4.552 | 4.520 | 4.552 | 2,400 | -0.24(-4.94%) |
Aug 06, 2019 | 4.788 | 4.788 | 4.788 | 0 | -0.43(-8.27%) | |
Aug 05, 2019 | 5.220 | 5.220 | 5.220 | 50 | +0.00(+0.00%) | |
Aug 01, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.19(-3.51%) | |
Jul 30, 2019 | 5.410 | 5.410 | 5.410 | 0 | -0.06(-1.10%) | |
Jul 29, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 1,000 | +0.08(+1.48%) |
Jul 11, 2019 | 5.390 | 5.390 | 5.390 | 0 | -0.01(-0.19%) | |
Jun 28, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.15(-2.70%) | |
Jun 11, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.34(+6.43%) | |
Jun 05, 2019 | 5.215 | 5.215 | 5.215 | 0 | +0.04(+0.68%) | |
Jun 04, 2019 | 5.180 | 5.180 | 5.180 | 5.180 | 100 | -0.07(-1.33%) |
May 31, 2019 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
May 30, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 250 | -0.06(-1.12%) |
May 29, 2019 | 5.360 | 5.360 | 5.360 | 5.360 | 600 | -0.14(-2.55%) |
May 20, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
May 17, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -1.28(-19.15%) |
May 16, 2019 | 6.679 | 6.679 | 6.679 | 25 | +0.00(+0.00%) | |
May 06, 2019 | 6.679 | 6.679 | 6.679 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 6.679 | 6.679 | 6.679 | 0 | -0.16(-2.36%) | |
Apr 24, 2019 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 6.840 | 6.840 | 6.840 | 30 | +0.00(+0.00%) | |
Apr 18, 2019 | 6.950 | 6.950 | 6.840 | 6.840 | 4,500 | +0.42(+6.54%) |
Apr 08, 2019 | 6.420 | 6.420 | 6.420 | 0 | +0.36(+5.94%) | |
Apr 01, 2019 | 6.060 | 6.060 | 6.060 | 0 | +0.14(+2.40%) | |
Mar 27, 2019 | 5.918 | 5.918 | 5.918 | 0 | +0.01(+0.14%) | |
Mar 26, 2019 | 5.890 | 5.910 | 5.890 | 5.910 | 488 | -0.08(-1.25%) |
Mar 15, 2019 | 5.985 | 5.985 | 5.985 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 5.985 | 5.985 | 5.985 | 0 | -0.56(-8.63%) | |
Mar 12, 2019 | 6.550 | 6.550 | 6.550 | 10 | +0.00(+0.00%) | |
Mar 06, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.22(+3.56%) | |
Mar 05, 2019 | 6.325 | 6.325 | 6.325 | 6.325 | 532 | +0.33(+5.42%) |
Feb 27, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.45(-6.98%) | |
Feb 26, 2019 | 6.490 | 6.530 | 6.349 | 6.450 | 44,926 | -0.91(-12.36%) |
Feb 25, 2019 | 7.640 | 7.640 | 7.360 | 7.360 | 4,260 | +0.96(+15.00%) |
Feb 19, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.34(+5.61%) | |
Feb 13, 2019 | 6.060 | 6.060 | 6.060 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 6.060 | 6.060 | 6.060 | 0 | -0.07(-1.14%) | |
Feb 05, 2019 | 6.130 | 6.130 | 6.130 | 0 | +0.11(+1.83%) | |
Feb 01, 2019 | 6.020 | 6.020 | 6.020 | 0 | -0.17(-2.67%) | |
Jan 31, 2019 | 6.070 | 6.185 | 6.070 | 6.185 | 5,923 | -0.20(-3.17%) |
Jan 30, 2019 | 6.387 | 6.387 | 6.387 | 0 | +0.48(+8.08%) | |
Jan 22, 2019 | 5.910 | 5.910 | 5.910 | 0 | -0.14(-2.31%) | |
Jan 18, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.06(+1.00%) |
Jan 15, 2019 | 5.990 | 5.990 | 5.990 | 0 | +0.18(+3.15%) | |
Jan 10, 2019 | 5.807 | 5.807 | 5.807 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 5.748 | 5.820 | 5.748 | 5.807 | 68,184 | +0.62(+11.89%) |
Jan 07, 2019 | 5.190 | 5.190 | 5.190 | 0 | -0.35(-6.32%) | |
Dec 31, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 5.540 | 5.540 | 5.540 | 5.540 | 3,000 | +0.07(+1.28%) |
Dec 27, 2018 | 5.470 | 5.470 | 5.470 | 5.470 | 1,000 | -0.15(-2.67%) |
Dec 24, 2018 | 5.620 | 5.620 | 5.620 | 0 | -1.05(-15.81%) | |
Dec 19, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.17(+2.69%) | |
Dec 07, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.17(-2.55%) | |
Dec 06, 2018 | 6.670 | 6.670 | 6.670 | 6.670 | 150 | -0.61(-8.38%) |
Dec 04, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 507 | +0.25(+3.60%) |
Nov 29, 2018 | 7.027 | 7.027 | 7.027 | 0 | -0.04(-0.60%) | |
Nov 28, 2018 | 7.070 | 7.070 | 7.070 | 7.070 | 100 | -0.03(-0.42%) |
Nov 27, 2018 | 6.880 | 7.100 | 6.880 | 7.100 | 950 | +0.53(+8.07%) |
Nov 20, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 6.570 | 6.570 | 6.570 | 50 | +0.00(+0.00%) | |
Nov 16, 2018 | 6.570 | 6.570 | 6.570 | 57 | +0.00(+0.00%) | |
Nov 15, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 130 | -0.25(-3.67%) |
Nov 14, 2018 | 6.860 | 6.860 | 6.820 | 6.820 | 1,058 | +0.16(+2.40%) |
Nov 13, 2018 | 6.660 | 6.660 | 6.660 | 6.660 | 1,500 | -1.71(-20.43%) |