Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.48 | 12.70 | 11.54 | 11.54 | 1,200 | -1.14(-9.00%) |
May 28, 2020 | 12.91 | 12.91 | 12.10 | 12.68 | 1,983 | -0.13(-1.00%) |
May 27, 2020 | 11.60 | 12.81 | 11.60 | 12.81 | 4,769 | +1.32(+11.49%) |
May 26, 2020 | 11.11 | 11.75 | 11.00 | 11.49 | 2,839 | +1.01(+9.63%) |
May 22, 2020 | 10.51 | 10.51 | 10.44 | 10.48 | 1,500 | +0.93(+9.75%) |
May 21, 2020 | 10.04 | 10.04 | 9.550 | 9.550 | 1,662 | -0.60(-5.92%) |
May 20, 2020 | 10.00 | 10.38 | 9.850 | 10.15 | 2,584 | +0.20(+2.03%) |
May 19, 2020 | 9.750 | 9.949 | 9.750 | 9.949 | 837 | +0.20(+2.04%) |
May 18, 2020 | 10.21 | 10.23 | 9.750 | 9.750 | 1,041 | +0.29(+3.07%) |
May 15, 2020 | 9.460 | 9.460 | 9.460 | 9.460 | 200 | +0.40(+4.42%) |
May 14, 2020 | 9.760 | 9.760 | 9.060 | 9.060 | 4,529 | -0.70(-7.17%) |
May 13, 2020 | 10.35 | 10.35 | 9.760 | 9.760 | 1,860 | -1.24(-11.27%) |
May 12, 2020 | 11.00 | 11.01 | 11.00 | 11.00 | 1,058 | -0.01(-0.09%) |
May 11, 2020 | 11.00 | 11.39 | 10.98 | 11.01 | 1,751 | -0.03(-0.25%) |
May 08, 2020 | 11.47 | 11.86 | 11.01 | 11.04 | 2,000 | -0.30(-2.67%) |
May 07, 2020 | 11.10 | 11.34 | 10.89 | 11.34 | 1,606 | -0.16(-1.39%) |
May 06, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 127 | +0.50(+4.55%) |
May 05, 2020 | 11.15 | 11.61 | 10.26 | 11.00 | 10,159 | -0.15(-1.35%) |
May 04, 2020 | 11.60 | 11.86 | 11.15 | 11.15 | 3,915 | -0.45(-3.88%) |
May 01, 2020 | 11.73 | 12.18 | 11.60 | 11.60 | 1,900 | -0.41(-3.41%) |
Apr 30, 2020 | 12.16 | 12.81 | 12.01 | 12.01 | 1,246 | -0.64(-5.06%) |
Apr 29, 2020 | 12.25 | 12.75 | 12.05 | 12.65 | 4,272 | +0.50(+4.12%) |
Apr 28, 2020 | 13.00 | 13.00 | 12.00 | 12.15 | 3,513 | +0.10(+0.83%) |
Apr 27, 2020 | 12.00 | 12.05 | 11.70 | 12.05 | 2,370 | +0.55(+4.78%) |
Apr 24, 2020 | 12.02 | 12.02 | 11.50 | 11.50 | 2,500 | -0.58(-4.80%) |
Apr 23, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 155 | -0.91(-7.01%) |
Apr 22, 2020 | 12.50 | 12.99 | 12.12 | 12.99 | 455 | +0.68(+5.51%) |
Apr 21, 2020 | 13.09 | 13.09 | 12.28 | 12.31 | 1,962 | -0.66(-5.07%) |
Apr 20, 2020 | 11.75 | 13.00 | 11.75 | 12.97 | 3,221 | +0.22(+1.73%) |
Apr 17, 2020 | 11.74 | 12.90 | 11.74 | 12.75 | 1,900 | +1.27(+11.06%) |
Apr 16, 2020 | 13.10 | 13.13 | 10.99 | 11.48 | 5,507 | -1.78(-13.42%) |
Apr 15, 2020 | 14.51 | 14.51 | 12.61 | 13.26 | 2,642 | -0.56(-4.05%) |
Apr 14, 2020 | 13.80 | 13.82 | 13.80 | 13.82 | 738 | +0.82(+6.31%) |
Apr 13, 2020 | 12.01 | 14.80 | 12.01 | 13.00 | 5,615 | +1.45(+12.55%) |
Apr 09, 2020 | 11.35 | 11.55 | 11.00 | 11.55 | 6,400 | -0.01(-0.09%) |
Apr 08, 2020 | 11.18 | 11.65 | 11.18 | 11.56 | 1,517 | +0.50(+4.52%) |
Apr 07, 2020 | 12.28 | 12.29 | 11.04 | 11.06 | 3,366 | +0.06(+0.55%) |
Apr 06, 2020 | 11.88 | 11.88 | 11.00 | 11.00 | 1,744 | -1.44(-11.58%) |
Apr 03, 2020 | 12.44 | 12.44 | 12.44 | 106 | +0.00(+0.00%) | |
Apr 02, 2020 | 12.44 | 12.44 | 12.44 | 372 | +0.00(+0.00%) | |
Apr 01, 2020 | 12.50 | 12.50 | 12.44 | 12.44 | 332 | -0.07(-0.56%) |
Mar 31, 2020 | 12.52 | 13.77 | 12.51 | 12.51 | 1,835 | +0.06(+0.44%) |
Mar 30, 2020 | 12.18 | 13.50 | 12.00 | 12.45 | 2,288 | +1.50(+13.74%) |
Mar 27, 2020 | 10.82 | 10.95 | 10.82 | 10.95 | 800 | -0.55(-4.78%) |
Mar 26, 2020 | 10.50 | 11.56 | 10.50 | 11.50 | 1,609 | -0.35(-2.95%) |
Mar 25, 2020 | 10.45 | 11.85 | 9.410 | 11.85 | 6,126 | +1.44(+13.83%) |
Mar 24, 2020 | 10.63 | 10.89 | 9.510 | 10.41 | 11,964 | -0.14(-1.33%) |
Mar 23, 2020 | 11.95 | 12.01 | 10.55 | 10.55 | 8,971 | -2.20(-17.25%) |
Mar 20, 2020 | 13.08 | 14.94 | 12.65 | 12.75 | 9,500 | -0.18(-1.39%) |
Mar 19, 2020 | 10.50 | 12.93 | 10.45 | 12.93 | 50,726 | +2.42(+23.03%) |
Mar 18, 2020 | 12.03 | 12.03 | 10.50 | 10.51 | 23,433 | -1.74(-14.20%) |
Mar 17, 2020 | 11.75 | 13.48 | 11.75 | 12.25 | 15,054 | +0.75(+6.52%) |
Mar 16, 2020 | 12.51 | 13.07 | 10.75 | 11.50 | 38,269 | -4.00(-25.81%) |
Mar 13, 2020 | 15.69 | 15.69 | 15.44 | 15.50 | 4,600 | -0.19(-1.21%) |
Mar 12, 2020 | 16.28 | 16.28 | 15.00 | 15.69 | 28,570 | -1.06(-6.33%) |
Mar 11, 2020 | 17.52 | 17.68 | 16.75 | 16.75 | 1,688 | -1.64(-8.92%) |
Mar 10, 2020 | 18.39 | 18.39 | 18.39 | 63 | +0.00(+0.00%) | |
Mar 09, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 201 | -0.11(-0.60%) |
Mar 06, 2020 | 17.09 | 18.50 | 17.09 | 18.50 | 500 | +1.41(+8.25%) |
Mar 05, 2020 | 16.91 | 18.50 | 16.91 | 17.09 | 2,204 | -1.41(-7.62%) |
Mar 04, 2020 | 18.50 | 18.50 | 18.50 | 1 | +0.00(+0.00%) | |
Mar 03, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 403 | +0.00(+0.00%) |