Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.25 | 10.25 | 10.25 | 0 | -0.15(-1.44%) | |
Apr 29, 2020 | 10.20 | 10.40 | 10.20 | 10.40 | 3,300 | +1.37(+15.23%) |
Apr 22, 2020 | 9.025 | 9.025 | 9.025 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 9.025 | 9.025 | 9.025 | 9.025 | 5,271 | -0.99(-9.93%) |
Apr 15, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.04 | 10.04 | 10.02 | 10.02 | 15,579 | +0.54(+5.70%) |
Apr 13, 2020 | 9.480 | 9.480 | 9.480 | 4 | +0.00(+0.00%) | |
Apr 07, 2020 | 9.480 | 9.480 | 9.480 | 0 | -0.02(-0.21%) | |
Apr 06, 2020 | 8.700 | 9.500 | 8.700 | 9.500 | 7,500 | +0.19(+2.08%) |
Apr 03, 2020 | 9.306 | 9.306 | 9.306 | 9.306 | 500 | -0.14(-1.51%) |
Apr 02, 2020 | 9.449 | 9.449 | 9.449 | 9.449 | 552 | +0.17(+1.78%) |
Apr 01, 2020 | 9.250 | 9.284 | 9.250 | 9.284 | 11,319 | -0.40(-4.09%) |
Mar 31, 2020 | 9.127 | 9.680 | 9.127 | 9.680 | 1,100 | +0.40(+4.32%) |
Mar 27, 2020 | 9.279 | 9.279 | 9.279 | 0 | +0.26(+2.87%) | |
Mar 26, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 100 | +0.62(+7.43%) |
Mar 25, 2020 | 8.396 | 8.396 | 8.396 | 8.396 | 1,200 | +0.40(+5.02%) |
Mar 24, 2020 | 7.995 | 7.995 | 7.995 | 7.995 | 3,955 | +0.70(+9.52%) |
Mar 23, 2020 | 7.410 | 7.410 | 7.300 | 7.300 | 2,700 | -0.50(-6.41%) |
Mar 20, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 | +0.30(+4.00%) |
Mar 18, 2020 | 7.500 | 7.500 | 7.500 | 0 | -1.24(-14.17%) | |
Mar 17, 2020 | 7.647 | 8.738 | 7.647 | 8.738 | 1,927 | +1.17(+15.53%) |
Mar 16, 2020 | 7.563 | 7.563 | 7.563 | 7.563 | 200 | -0.74(-8.88%) |
Mar 13, 2020 | 8.300 | 8.300 | 8.300 | 14,464 | +0.00(+0.00%) | |
Mar 12, 2020 | 7.500 | 8.300 | 7.500 | 8.300 | 590 | -0.90(-9.78%) |
Mar 11, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | -0.10(-1.12%) |
Mar 10, 2020 | 9.210 | 9.304 | 9.210 | 9.304 | 1,280 | -0.08(-0.81%) |
Mar 09, 2020 | 9.150 | 9.380 | 9.050 | 9.380 | 2,805 | -0.12(-1.26%) |
Mar 06, 2020 | 9.600 | 9.700 | 9.450 | 9.500 | 2,400 | -0.45(-4.52%) |
Mar 05, 2020 | 9.880 | 10.11 | 9.880 | 9.950 | 8,237 | -0.05(-0.50%) |
Mar 04, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 | +0.31(+3.20%) |
Mar 03, 2020 | 9.690 | 9.690 | 9.690 | 9.690 | 200 | -0.06(-0.62%) |
Mar 02, 2020 | 9.880 | 10.10 | 9.750 | 9.750 | 3,376 | +0.07(+0.77%) |
Feb 28, 2020 | 9.676 | 9.676 | 9.590 | 9.676 | 500 | -0.40(-3.96%) |
Feb 27, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 1,401 | -0.20(-1.94%) |
Feb 25, 2020 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.53%) | |
Feb 24, 2020 | 10.48 | 10.48 | 10.22 | 10.22 | 593 | -0.99(-8.84%) |
Feb 21, 2020 | 11.21 | 11.21 | 11.21 | 11.21 | 900 | -0.18(-1.57%) |
Feb 18, 2020 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 11.17 | 11.39 | 11.17 | 11.39 | 2,000 | +0.53(+4.88%) |
Feb 11, 2020 | 10.86 | 10.86 | 10.86 | 0 | +0.17(+1.59%) | |
Feb 10, 2020 | 10.75 | 10.75 | 10.69 | 10.69 | 350 | -0.30(-2.77%) |
Feb 07, 2020 | 10.94 | 10.99 | 10.94 | 10.99 | 1,400 | -0.34(-2.96%) |
Feb 06, 2020 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | +0.64(+5.99%) |
Jan 31, 2020 | 10.69 | 10.69 | 10.69 | 0 | -0.10(-0.93%) | |
Jan 30, 2020 | 10.79 | 10.79 | 10.79 | 19 | +0.00(+0.00%) | |
Jan 29, 2020 | 10.79 | 10.79 | 10.79 | 71 | +0.00(+0.00%) | |
Jan 27, 2020 | 10.79 | 10.79 | 10.79 | 0 | -1.15(-9.59%) | |
Jan 22, 2020 | 11.94 | 11.94 | 11.94 | 0 | -0.59(-4.75%) | |
Jan 21, 2020 | 12.53 | 12.53 | 12.53 | 12.53 | 500 | -0.08(-0.63%) |
Jan 14, 2020 | 12.61 | 12.61 | 12.61 | 0 | +0.59(+4.91%) | |
Jan 07, 2020 | 12.02 | 12.02 | 12.02 | 0 | -0.06(-0.50%) | |
Jan 06, 2020 | 12.08 | 12.08 | 12.08 | 81 | +0.00(+0.00%) | |
Jan 02, 2020 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 12.08 | 12.08 | 12.08 | 0 | -0.07(-0.58%) | |
Dec 27, 2019 | 12.21 | 12.21 | 12.15 | 12.15 | 3,000 | +0.11(+0.91%) |
Dec 24, 2019 | 12.04 | 12.04 | 12.04 | 0 | +0.02(+0.17%) | |
Dec 23, 2019 | 12.02 | 12.02 | 12.02 | 12.02 | 200 | -0.18(-1.48%) |
Dec 20, 2019 | 12.20 | 12.20 | 12.20 | 35 | +0.00(+0.00%) | |
Dec 18, 2019 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Dec 16, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 11.99 | 12.00 | 11.99 | 12.00 | 2,000 | +0.58(+5.08%) |
Dec 05, 2019 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 11.42 | 11.42 | 11.42 | 11.42 | 150 | +0.02(+0.18%) |
Dec 02, 2019 | 11.40 | 11.40 | 11.40 | 0 | -0.24(-2.06%) | |
Nov 27, 2019 | 11.64 | 11.64 | 11.64 | 0 | -0.03(-0.26%) | |
Nov 20, 2019 | 11.67 | 11.67 | 11.67 | 0 | +0.18(+1.57%) | |
Nov 19, 2019 | 11.49 | 11.49 | 11.49 | 50 | +0.00(+0.00%) | |
Nov 18, 2019 | 11.49 | 11.49 | 11.49 | 5 | +0.00(+0.00%) | |
Nov 12, 2019 | 11.49 | 11.49 | 11.49 | 0 | -0.36(-3.04%) | |
Nov 11, 2019 | 11.85 | 11.85 | 11.85 | 28,600 | +0.00(+0.00%) | |
Nov 05, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.78(+7.05%) | |
Oct 31, 2019 | 11.07 | 11.07 | 11.07 | 0 | -0.73(-6.19%) | |
Oct 29, 2019 | 11.80 | 11.80 | 11.80 | 0 | +0.33(+2.88%) | |
Oct 28, 2019 | 11.45 | 11.47 | 11.45 | 11.47 | 3,200 | +0.28(+2.46%) |
Oct 25, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | +0.11(+0.95%) |
Oct 18, 2019 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 11.09 | 11.09 | 11.09 | 0 | +0.65(+6.23%) | |
Oct 10, 2019 | 10.45 | 10.45 | 10.44 | 10.44 | 4,400 | +0.14(+1.36%) |
Oct 09, 2019 | 10.30 | 10.30 | 10.30 | 1 | +0.00(+0.00%) | |
Oct 08, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.00(+0.00%) |
Oct 07, 2019 | 10.30 | 10.30 | 10.30 | 9 | +0.00(+0.00%) | |
Oct 03, 2019 | 10.30 | 10.30 | 10.30 | 0 | -0.18(-1.72%) | |
Oct 02, 2019 | 10.35 | 10.48 | 10.35 | 10.48 | 300 | -0.42(-3.85%) |
Oct 01, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.23(-2.10%) |
Sep 30, 2019 | 11.13 | 11.13 | 11.13 | 11.13 | 114 | +0.14(+1.31%) |
Sep 27, 2019 | 10.99 | 10.99 | 10.99 | 10.99 | 1,200 | +0.12(+1.10%) |
Sep 24, 2019 | 10.87 | 10.87 | 10.87 | 0 | -0.49(-4.31%) | |
Sep 20, 2019 | 11.36 | 11.36 | 11.36 | 0 | +0.13(+1.16%) | |
Sep 19, 2019 | 11.23 | 11.23 | 11.23 | 50 | +0.00(+0.00%) | |
Sep 12, 2019 | 11.23 | 11.23 | 11.23 | 0 | -0.02(-0.14%) | |
Sep 11, 2019 | 11.25 | 11.25 | 11.25 | 88 | +0.00(+0.00%) | |
Sep 10, 2019 | 11.20 | 11.25 | 11.20 | 11.25 | 300 | +0.36(+3.27%) |
Sep 09, 2019 | 10.89 | 10.89 | 10.89 | 50 | +0.00(+0.00%) | |
Sep 06, 2019 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | +0.02(+0.18%) |
Sep 05, 2019 | 10.87 | 10.87 | 10.87 | 10.87 | 200 | +0.70(+6.88%) |
Sep 03, 2019 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.29%) | |
Aug 29, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.23(+2.31%) | |
Aug 28, 2019 | 9.850 | 10.00 | 9.850 | 9.970 | 1,255 | -0.02(-0.25%) |
Aug 27, 2019 | 10.00 | 10.00 | 9.995 | 9.995 | 600 | +0.19(+1.98%) |
Aug 26, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 101 | -0.25(-2.49%) |
Aug 23, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 5,900 | +0.17(+1.72%) |
Aug 21, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.37(+3.89%) | |
Aug 16, 2019 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 9.640 | 9.640 | 9.470 | 9.510 | 1,000 | -0.97(-9.26%) |
Aug 13, 2019 | 10.48 | 10.48 | 10.48 | 0 | +0.28(+2.75%) | |
Aug 07, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.22(+2.20%) | |
Aug 06, 2019 | 9.980 | 9.980 | 9.980 | 76 | +0.00(+0.00%) | |
Aug 05, 2019 | 9.990 | 10.09 | 9.790 | 9.980 | 4,506 | -0.84(-7.77%) |
Aug 01, 2019 | 10.82 | 10.82 | 10.82 | 0 | -0.58(-5.08%) | |
Jul 31, 2019 | 11.40 | 11.42 | 11.40 | 11.40 | 2,615 | -0.71(-5.86%) |
Jul 29, 2019 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 12.11 | 12.11 | 12.11 | 0 | +0.40(+3.42%) | |
Jul 23, 2019 | 12.04 | 12.04 | 11.71 | 11.71 | 2,200 | +0.47(+4.14%) |
Jul 22, 2019 | 11.24 | 11.24 | 11.24 | 8 | +0.00(+0.00%) | |
Jul 18, 2019 | 11.24 | 11.24 | 11.24 | 0 | -0.08(-0.66%) | |
Jul 16, 2019 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 11.33 | 11.33 | 11.32 | 11.32 | 983 | +0.37(+3.38%) |
Jul 10, 2019 | 10.95 | 10.95 | 10.95 | 0 | +0.46(+4.41%) | |
Jul 09, 2019 | 10.54 | 10.54 | 10.48 | 10.49 | 1,247 | -1.57(-13.00%) |
Jul 01, 2019 | 12.05 | 12.05 | 12.05 | 0 | +0.33(+2.86%) | |
Jun 27, 2019 | 11.72 | 11.72 | 11.72 | 0 | +0.14(+1.21%) | |
Jun 26, 2019 | 11.58 | 11.58 | 11.58 | 10 | +0.00(+0.00%) | |
Jun 25, 2019 | 11.58 | 11.58 | 11.58 | 11.58 | 410 | +0.04(+0.35%) |
Jun 24, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 1,000 | +0.19(+1.67%) |
Jun 20, 2019 | 11.35 | 11.35 | 11.35 | 0 | +0.65(+6.05%) | |
Jun 17, 2019 | 10.70 | 10.70 | 10.70 | 0 | -0.06(-0.54%) | |
Jun 14, 2019 | 10.85 | 10.85 | 10.76 | 10.76 | 5,200 | -0.06(-0.55%) |
Jun 11, 2019 | 10.82 | 10.82 | 10.82 | 0 | +0.60(+5.87%) | |
Jun 05, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.43(+4.39%) | |
Jun 03, 2019 | 9.790 | 9.790 | 9.790 | 0 | -0.10(-1.01%) | |
May 31, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 100 | -0.46(-4.44%) |
May 30, 2019 | 10.27 | 10.35 | 10.27 | 10.35 | 300 | +0.37(+3.71%) |
May 23, 2019 | 9.980 | 9.980 | 9.980 | 0 | -0.43(-4.13%) | |
May 20, 2019 | 10.41 | 10.41 | 10.41 | 0 | -0.12(-1.14%) | |
May 15, 2019 | 10.53 | 10.53 | 10.53 | 0 | -0.08(-0.76%) | |
May 14, 2019 | 10.72 | 10.72 | 10.61 | 10.61 | 724,201 | +0.06(+0.58%) |
May 13, 2019 | 10.51 | 10.55 | 10.42 | 10.55 | 639,780 | -0.76(-6.72%) |
May 07, 2019 | 11.31 | 11.31 | 11.31 | 0 | -0.40(-3.42%) | |
May 06, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 2,100 | -0.01(-0.09%) |
May 03, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 2,000 | +0.18(+1.56%) |