Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.60 | 12.10 | 11.60 | 12.10 | 2,900 | +0.12(+0.98%) |
May 28, 2020 | 12.00 | 12.04 | 11.75 | 11.98 | 11,830 | +0.93(+8.44%) |
May 27, 2020 | 11.55 | 11.57 | 11.05 | 11.05 | 22,818 | -0.20(-1.78%) |
May 26, 2020 | 11.25 | 11.25 | 11.25 | 11.25 | 256 | +0.85(+8.17%) |
May 22, 2020 | 10.40 | 10.40 | 10.40 | 70 | +0.00(+0.00%) | |
May 21, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 446 | -0.28(-2.65%) |
May 20, 2020 | 10.68 | 10.68 | 10.68 | 19 | +0.00(+0.00%) | |
May 19, 2020 | 10.67 | 10.68 | 10.67 | 10.68 | 5,919 | +0.35(+3.42%) |
May 18, 2020 | 10.33 | 10.33 | 10.33 | 59 | +0.00(+0.00%) | |
May 15, 2020 | 10.28 | 10.33 | 10.28 | 10.33 | 23,300 | +0.26(+2.58%) |
May 14, 2020 | 9.850 | 10.07 | 9.850 | 10.07 | 150,846 | +0.44(+4.57%) |
May 13, 2020 | 9.707 | 9.707 | 9.630 | 9.630 | 1,168 | -0.57(-5.59%) |
May 12, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 247 | -0.65(-5.99%) |
May 08, 2020 | 10.85 | 10.85 | 10.85 | 0 | +0.36(+3.41%) | |
May 07, 2020 | 10.49 | 10.49 | 10.49 | 10.49 | 1,359 | +0.54(+5.45%) |
May 06, 2020 | 10.33 | 10.33 | 9.950 | 9.950 | 12,551 | -0.20(-1.97%) |
May 05, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 322 | +0.00(+0.00%) |
May 04, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 226 | -0.75(-6.88%) |
Apr 30, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.23(+2.16%) | |
Apr 29, 2020 | 10.55 | 10.68 | 10.55 | 10.67 | 1,724 | +0.49(+4.77%) |
Apr 28, 2020 | 9.800 | 10.18 | 9.800 | 10.18 | 12,673 | +0.55(+5.76%) |
Apr 24, 2020 | 9.630 | 9.630 | 9.630 | 0 | +0.38(+4.11%) | |
Apr 23, 2020 | 9.200 | 9.250 | 9.200 | 9.250 | 1,717 | -0.05(-0.54%) |
Apr 22, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.05(+0.54%) |
Apr 21, 2020 | 10.15 | 10.15 | 9.250 | 9.250 | 2,437 | -0.90(-8.87%) |
Apr 20, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 250 | +0.00(+0.00%) |
Apr 16, 2020 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.46%) | |
Apr 15, 2020 | 10.30 | 10.30 | 10.30 | 6,068 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.76 | 10.76 | 10.30 | 10.30 | 13,888 | -0.45(-4.19%) |
Apr 13, 2020 | 9.950 | 10.75 | 9.950 | 10.75 | 510 | +0.80(+8.04%) |
Apr 09, 2020 | 10.00 | 10.72 | 9.950 | 9.950 | 1,900 | +0.40(+4.19%) |
Apr 08, 2020 | 9.550 | 9.550 | 9.550 | 9.550 | 17,949 | -0.05(-0.52%) |
Apr 07, 2020 | 10.95 | 11.15 | 9.410 | 9.600 | 1,947 | +0.35(+3.78%) |
Apr 06, 2020 | 9.918 | 9.918 | 9.250 | 9.250 | 122,457 | -0.30(-3.14%) |
Apr 03, 2020 | 9.430 | 9.550 | 9.367 | 9.550 | 12,200 | +0.33(+3.58%) |
Apr 02, 2020 | 9.220 | 9.220 | 9.220 | 880 | +0.00(+0.00%) | |
Apr 01, 2020 | 9.220 | 9.220 | 9.220 | 9.220 | 7,021 | -0.33(-3.46%) |
Mar 31, 2020 | 9.600 | 10.12 | 9.550 | 9.550 | 18,521 | -0.05(-0.52%) |
Mar 30, 2020 | 11.10 | 11.61 | 9.600 | 9.600 | 7,710 | -1.69(-14.97%) |
Mar 27, 2020 | 11.65 | 11.65 | 10.10 | 11.29 | 16,400 | +0.69(+6.51%) |
Mar 26, 2020 | 11.69 | 11.69 | 10.60 | 10.60 | 22,793 | -0.88(-7.66%) |
Mar 25, 2020 | 11.48 | 11.48 | 11.48 | 11.48 | 23,422 | +0.21(+1.86%) |
Mar 24, 2020 | 11.27 | 11.27 | 11.27 | 11.27 | 1,928 | +0.72(+6.83%) |
Mar 23, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 611 | -0.76(-6.73%) |
Mar 20, 2020 | 10.10 | 11.31 | 10.10 | 11.31 | 2,400 | +0.86(+8.23%) |
Mar 19, 2020 | 10.45 | 10.45 | 10.45 | 78 | +0.00(+0.00%) | |
Mar 18, 2020 | 11.42 | 11.42 | 10.45 | 10.45 | 27,025 | +0.71(+7.29%) |
Mar 17, 2020 | 11.37 | 11.37 | 9.740 | 9.740 | 49,536 | -1.17(-10.72%) |
Mar 16, 2020 | 11.00 | 11.00 | 10.67 | 10.91 | 14,491 | +0.11(+1.02%) |
Mar 13, 2020 | 11.70 | 11.72 | 10.80 | 10.80 | 231,100 | -1.02(-8.63%) |
Mar 12, 2020 | 12.18 | 12.51 | 11.82 | 11.82 | 1,045 | -2.18(-15.57%) |
Mar 11, 2020 | 14.35 | 14.35 | 14.00 | 14.00 | 1,302 | -0.40(-2.78%) |
Mar 10, 2020 | 15.35 | 15.35 | 14.40 | 14.40 | 7,065 | -2.35(-14.03%) |
Mar 09, 2020 | 16.75 | 16.75 | 16.75 | 168 | +0.00(+0.00%) | |
Mar 06, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 6,300 | -0.68(-3.87%) |
Mar 05, 2020 | 17.25 | 17.69 | 17.25 | 17.43 | 2,246 | -0.47(-2.65%) |
Mar 04, 2020 | 17.40 | 17.90 | 17.40 | 17.90 | 6,402 | +1.19(+7.15%) |
Mar 03, 2020 | 16.71 | 16.71 | 16.71 | 6 | +0.00(+0.00%) |