Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2019 | 11.95 | 11.95 | 0 | +0.00(+0.00%) | ||
Dec 09, 2019 | 11.98 | 11.98 | 11.95 | 11.95 | 10,512 | +0.00(+0.00%) |
Dec 06, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 200 | +0.00(+0.00%) |
Dec 05, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 501 | +0.00(+0.00%) |
Dec 04, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 990 | +0.00(+0.00%) |
Dec 03, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 1,007 | -0.01(-0.08%) |
Dec 02, 2019 | 11.95 | 11.96 | 11.95 | 11.96 | 5,221 | +0.06(+0.50%) |
Nov 26, 2019 | 11.90 | 11.90 | 11.90 | 0 | -0.05(-0.42%) | |
Nov 22, 2019 | 11.95 | 11.95 | 11.95 | 0 | +0.08(+0.67%) | |
Nov 21, 2019 | 11.84 | 11.87 | 11.84 | 11.87 | 31,614 | +0.03(+0.25%) |
Nov 20, 2019 | 11.89 | 11.89 | 11.84 | 11.84 | 9,478 | -0.02(-0.17%) |
Nov 19, 2019 | 11.86 | 11.86 | 11.86 | 11.86 | 279 | -0.01(-0.08%) |
Nov 18, 2019 | 11.89 | 11.89 | 11.85 | 11.87 | 7,750 | -0.02(-0.17%) |
Nov 15, 2019 | 11.89 | 11.89 | 11.89 | 11.89 | 6,300 | +0.06(+0.51%) |
Nov 14, 2019 | 11.69 | 11.89 | 11.69 | 11.83 | 7,355 | +0.25(+2.16%) |
Nov 12, 2019 | 11.58 | 11.58 | 11.58 | 0 | +0.03(+0.26%) | |
Nov 11, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 152 | +0.01(+0.09%) |
Nov 08, 2019 | 11.57 | 11.57 | 11.54 | 11.54 | 9,100 | -0.01(-0.09%) |
Nov 06, 2019 | 11.55 | 11.55 | 11.55 | 0 | +0.03(+0.26%) | |
Nov 05, 2019 | 11.52 | 11.52 | 11.52 | 13 | +0.00(+0.00%) | |
Nov 04, 2019 | 11.52 | 11.52 | 11.52 | 11.52 | 600 | +0.00(+0.00%) |
Nov 01, 2019 | 11.47 | 11.59 | 11.47 | 11.52 | 1,100 | -0.03(-0.26%) |
Oct 31, 2019 | 11.50 | 11.55 | 11.50 | 11.55 | 12,211 | +0.10(+0.87%) |
Oct 30, 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 3,759 | +0.00(+0.00%) |
Oct 29, 2019 | 11.45 | 11.45 | 11.44 | 11.45 | 8,726 | +0.04(+0.35%) |
Oct 28, 2019 | 11.41 | 11.41 | 11.41 | 11.41 | 1,048 | -0.04(-0.35%) |
Oct 25, 2019 | 11.42 | 11.45 | 11.42 | 11.45 | 1,100 | +0.00(+0.00%) |
Oct 24, 2019 | 11.45 | 11.50 | 11.45 | 11.45 | 14,771 | -0.05(-0.43%) |
Oct 23, 2019 | 11.46 | 11.50 | 11.35 | 11.50 | 9,515 | +0.02(+0.17%) |
Oct 22, 2019 | 11.48 | 11.48 | 11.48 | 11.48 | 1,002 | -0.02(-0.17%) |
Oct 21, 2019 | 11.48 | 11.50 | 11.47 | 11.50 | 4,200 | +0.00(+0.00%) |
Oct 18, 2019 | 11.47 | 11.50 | 11.40 | 11.50 | 12,300 | +0.05(+0.44%) |
Oct 17, 2019 | 11.45 | 11.48 | 11.40 | 11.45 | 19,191 | +0.05(+0.44%) |
Oct 16, 2019 | 11.56 | 11.56 | 11.40 | 11.40 | 7,700 | -0.04(-0.35%) |
Oct 15, 2019 | 11.45 | 11.45 | 11.41 | 11.44 | 8,382 | -0.01(-0.09%) |
Oct 14, 2019 | 11.45 | 11.45 | 11.43 | 11.45 | 34,558 | +0.05(+0.44%) |
Oct 11, 2019 | 11.38 | 11.45 | 11.36 | 11.40 | 22,700 | +0.00(+0.00%) |
Oct 10, 2019 | 11.32 | 11.40 | 11.32 | 11.40 | 5,137 | -0.07(-0.61%) |
Oct 09, 2019 | 11.41 | 11.47 | 11.40 | 11.47 | 113,046 | +0.02(+0.17%) |
Oct 08, 2019 | 9.980 | 11.70 | 9.500 | 11.45 | 765,097 | +6.46(+129.46%) |
Oct 03, 2019 | 4.990 | 4.990 | 4.990 | 0 | -0.11(-2.16%) | |
Oct 02, 2019 | 5.010 | 5.100 | 4.900 | 5.100 | 1,050 | +0.05(+0.99%) |
Sep 27, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Sep 26, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.05(+1.01%) |
Sep 23, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.11(+2.27%) | |
Sep 20, 2019 | 4.840 | 4.840 | 4.840 | 4.840 | 400 | +0.04(+0.83%) |
Sep 19, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.00(+0.00%) |
Sep 18, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.02(-0.41%) |
Sep 17, 2019 | 4.800 | 4.820 | 4.800 | 4.820 | 600 | -0.13(-2.63%) |
Sep 16, 2019 | 4.680 | 4.950 | 4.680 | 4.950 | 660 | +0.00(+0.00%) |
Sep 12, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.25(+5.32%) | |
Sep 11, 2019 | 4.500 | 5.090 | 4.460 | 4.700 | 1,850 | -0.20(-4.08%) |
Sep 03, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Aug 28, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.05(+1.02%) | |
Aug 26, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Aug 23, 2019 | 4.950 | 4.950 | 4.950 | 35 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.950 | 4.950 | 4.950 | 0 | -0.15(-2.94%) | |
Aug 20, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 150 | +0.07(+1.49%) |
Aug 19, 2019 | 4.990 | 5.025 | 4.990 | 5.025 | 300 | -0.12(-2.43%) |
Aug 16, 2019 | 4.900 | 5.150 | 4.775 | 5.150 | 900 | -0.05(-0.96%) |
Aug 15, 2019 | 4.900 | 5.200 | 4.900 | 5.200 | 300 | +0.30(+6.12%) |
Aug 14, 2019 | 5.500 | 5.540 | 4.750 | 4.900 | 80,793 | -0.60(-10.91%) |
Aug 13, 2019 | 5.800 | 5.800 | 4.200 | 5.500 | 3,050 | +0.00(+0.00%) |
Aug 12, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.10(-1.79%) |
Aug 09, 2019 | 5.500 | 5.600 | 5.500 | 5.600 | 600 | +0.10(+1.82%) |
Aug 08, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 920 | -0.10(-1.79%) |
Aug 07, 2019 | 5.500 | 5.600 | 5.500 | 5.600 | 1,425 | +0.00(+0.00%) |
Aug 06, 2019 | 5.550 | 5.600 | 5.550 | 5.600 | 200 | -0.26(-4.44%) |
Jul 31, 2019 | 5.860 | 5.860 | 5.860 | 0 | -0.09(-1.51%) | |
Jul 15, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.33(+5.87%) | |
Jul 11, 2019 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jul 10, 2019 | 5.540 | 5.660 | 5.500 | 5.660 | 965 | -0.19(-3.25%) |
Jul 01, 2019 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.11(-1.85%) |
Jun 26, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.18(+3.11%) | |
Jun 25, 2019 | 5.470 | 5.780 | 5.450 | 5.780 | 3,100 | -0.22(-3.67%) |
Jun 24, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +0.05(+0.84%) |
Jun 21, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.57(+10.59%) |
Jun 20, 2019 | 5.550 | 5.550 | 5.350 | 5.380 | 900 | -0.47(-8.03%) |
Jun 19, 2019 | 5.700 | 5.850 | 5.700 | 5.850 | 1,137 | +0.35(+6.36%) |
Jun 18, 2019 | 5.700 | 5.700 | 5.500 | 5.500 | 600 | +0.02(+0.34%) |
Jun 17, 2019 | 5.481 | 5.481 | 5.481 | 5.481 | 142 | -0.21(-3.66%) |
Jun 14, 2019 | 5.400 | 5.690 | 4.750 | 5.690 | 1,700 | +0.03(+0.53%) |
Jun 13, 2019 | 5.400 | 5.660 | 5.400 | 5.660 | 1,107 | +0.00(+0.00%) |
Jun 12, 2019 | 5.500 | 5.660 | 5.500 | 5.660 | 400 | +0.03(+0.53%) |
Jun 07, 2019 | 5.630 | 5.630 | 5.630 | 0 | -0.02(-0.41%) | |
Jun 05, 2019 | 5.653 | 5.653 | 5.653 | 0 | +0.05(+0.95%) | |
Jun 04, 2019 | 5.590 | 5.640 | 5.500 | 5.600 | 5,269 | +0.00(+0.09%) |
Jun 03, 2019 | 5.640 | 5.640 | 5.595 | 5.595 | 6,606 | -0.27(-4.52%) |
May 31, 2019 | 5.850 | 5.860 | 5.750 | 5.860 | 8,600 | -0.14(-2.33%) |
May 30, 2019 | 6.000 | 6.040 | 6.000 | 6.000 | 5,200 | -0.15(-2.44%) |
May 24, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
May 20, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 190 | -0.14(-2.28%) |
May 17, 2019 | 6.140 | 6.140 | 6.140 | 30 | +0.00(+0.00%) | |
May 16, 2019 | 6.140 | 6.140 | 6.140 | 35 | +0.00(+0.00%) | |
May 14, 2019 | 6.140 | 6.140 | 6.140 | 0 | -0.01(-0.16%) | |
May 13, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.06(-0.97%) |
May 07, 2019 | 6.210 | 6.210 | 6.210 | 0 | -0.04(-0.64%) | |
May 06, 2019 | 6.250 | 6.250 | 6.250 | 50 | +0.00(+0.00%) |