Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.92 | 11.75 | 10.29 | 10.63 | 28,099 | -0.34(-3.06%) |
Apr 29, 2020 | 12.00 | 12.00 | 9.340 | 10.97 | 59,387 | +2.68(+32.33%) |
Apr 28, 2020 | 9.770 | 9.770 | 7.740 | 8.290 | 35,101 | +0.79(+10.53%) |
Apr 27, 2020 | 6.510 | 8.220 | 6.500 | 7.500 | 12,154 | +2.19(+41.24%) |
Apr 24, 2020 | 5.470 | 6.000 | 5.230 | 5.310 | 3,100 | -0.89(-14.35%) |
Apr 23, 2020 | 5.170 | 6.200 | 5.170 | 6.200 | 1,632 | +0.74(+13.55%) |
Apr 21, 2020 | 5.460 | 5.460 | 5.460 | 0 | +0.31(+6.02%) | |
Apr 20, 2020 | 5.150 | 5.150 | 5.150 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 5.150 | 5.150 | 5.150 | 64 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.150 | 5.150 | 5.150 | 30 | +0.00(+0.00%) | |
Apr 13, 2020 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 5.150 | 5.150 | 5.150 | 50 | +0.00(+0.00%) | |
Apr 08, 2020 | 5.150 | 5.150 | 5.150 | 5.150 | 487 | +0.15(+3.00%) |
Apr 07, 2020 | 5.000 | 5.000 | 5.000 | 1 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.300 | 5.300 | 4.900 | 5.000 | 918 | -0.34(-6.37%) |
Mar 31, 2020 | 5.340 | 5.340 | 5.340 | 0 | +0.34(+6.80%) | |
Mar 30, 2020 | 4.960 | 5.000 | 4.960 | 5.000 | 2,432 | +0.21(+4.38%) |
Mar 27, 2020 | 4.790 | 4.790 | 4.790 | 101 | +0.00(+0.00%) | |
Mar 26, 2020 | 4.790 | 4.790 | 4.790 | 55 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.180 | 5.240 | 4.790 | 4.790 | 4,203 | -0.36(-6.99%) |
Mar 24, 2020 | 5.160 | 5.160 | 5.000 | 5.150 | 770 | +0.58(+12.69%) |
Mar 23, 2020 | 3.500 | 4.600 | 3.500 | 4.570 | 2,137 | +0.30(+7.03%) |
Mar 19, 2020 | 4.270 | 4.270 | 4.270 | 0 | +0.42(+10.91%) | |
Mar 18, 2020 | 3.850 | 3.850 | 3.850 | 510 | +0.00(+0.00%) | |
Mar 17, 2020 | 4.250 | 4.250 | 3.850 | 3.850 | 1,228 | -0.65(-14.44%) |
Mar 16, 2020 | 4.150 | 4.500 | 3.950 | 4.500 | 1,526 | +0.15(+3.45%) |
Mar 13, 2020 | 4.600 | 4.600 | 4.000 | 4.350 | 1,800 | -0.44(-9.11%) |
Mar 12, 2020 | 4.000 | 4.980 | 4.000 | 4.786 | 838 | -0.45(-8.66%) |
Mar 11, 2020 | 5.020 | 5.240 | 5.020 | 5.240 | 650 | -0.21(-3.89%) |
Mar 10, 2020 | 5.452 | 5.452 | 5.452 | 163 | +0.00(+0.00%) | |
Mar 09, 2020 | 5.250 | 5.500 | 5.060 | 5.452 | 2,249 | -0.64(-10.47%) |
Mar 06, 2020 | 6.090 | 6.090 | 6.090 | 6.090 | 3,800 | -0.03(-0.49%) |
Mar 05, 2020 | 6.120 | 6.200 | 6.120 | 6.120 | 1,626 | -0.37(-5.70%) |
Mar 04, 2020 | 6.490 | 6.490 | 6.490 | 6.490 | 100 | +0.42(+6.83%) |
Mar 03, 2020 | 6.075 | 6.075 | 6.075 | 3 | +0.00(+0.00%) | |
Mar 02, 2020 | 5.780 | 6.479 | 5.780 | 6.075 | 11,483 | +0.83(+15.71%) |
Feb 28, 2020 | 6.050 | 6.050 | 5.250 | 5.250 | 400 | -1.29(-19.72%) |
Feb 27, 2020 | 6.540 | 6.540 | 6.540 | 6 | +0.00(+0.00%) | |
Feb 26, 2020 | 6.250 | 6.540 | 6.027 | 6.540 | 461 | -0.30(-4.39%) |
Feb 25, 2020 | 5.630 | 6.840 | 5.630 | 6.840 | 2,289 | +0.42(+6.54%) |
Feb 24, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 124 | +0.00(+0.00%) |
Feb 21, 2020 | 6.410 | 6.550 | 6.330 | 6.420 | 500 | -0.96(-13.01%) |
Feb 20, 2020 | 7.050 | 7.050 | 7.380 | 592 | +0.33(+4.68%) | |
Feb 19, 2020 | 7.050 | 7.050 | 7.050 | 7.050 | 195 | -0.00(-0.00%) |
Feb 18, 2020 | 7.050 | 7.050 | 7.050 | 56 | +0.00(+0.00%) | |
Feb 14, 2020 | 7.050 | 7.050 | 7.050 | 62 | +0.00(+0.00%) | |
Feb 13, 2020 | 6.500 | 7.050 | 6.500 | 7.050 | 253 | +0.25(+3.68%) |
Feb 11, 2020 | 6.800 | 6.800 | 6.800 | 0 | +0.19(+2.88%) | |
Feb 10, 2020 | 6.850 | 6.850 | 6.610 | 6.610 | 772 | -0.23(-3.37%) |
Feb 07, 2020 | 6.850 | 6.850 | 6.840 | 6.840 | 400 | -0.16(-2.29%) |
Feb 06, 2020 | 7.000 | 7.000 | 7.000 | 22 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.000 | 7.000 | 7.000 | 30 | +0.00(+0.00%) | |
Feb 04, 2020 | 7.110 | 7.380 | 7.000 | 7.000 | 753 | +0.20(+2.94%) |
Feb 03, 2020 | 7.000 | 7.000 | 6.650 | 6.800 | 2,244 | -0.68(-9.09%) |
Jan 31, 2020 | 7.122 | 7.480 | 7.122 | 7.480 | 900 | +0.33(+4.56%) |
Jan 28, 2020 | 7.154 | 7.154 | 7.154 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 7.154 | 7.154 | 7.154 | 0 | +0.14(+2.05%) | |
Jan 23, 2020 | 7.500 | 7.500 | 7.010 | 7.010 | 2,052 | -0.47(-6.28%) |
Jan 22, 2020 | 7.480 | 7.480 | 7.480 | 7.480 | 212 | -0.02(-0.28%) |
Jan 21, 2020 | 7.501 | 7.501 | 7.501 | 7.501 | 300 | +0.34(+4.69%) |
Jan 17, 2020 | 7.330 | 8.080 | 7.165 | 7.165 | 7,000 | -0.13(-1.81%) |
Jan 16, 2020 | 7.297 | 7.297 | 7.297 | 7.297 | 150 | +0.33(+4.69%) |
Jan 15, 2020 | 6.910 | 6.970 | 6.910 | 6.970 | 2,625 | -0.01(-0.12%) |
Jan 14, 2020 | 6.859 | 6.978 | 6.859 | 6.978 | 4,150 | -0.26(-3.53%) |
Jan 13, 2020 | 7.600 | 7.610 | 7.195 | 7.234 | 3,973 | -0.20(-2.71%) |
Jan 10, 2020 | 7.500 | 7.527 | 7.140 | 7.435 | 2,900 | -0.18(-2.30%) |
Jan 09, 2020 | 7.560 | 7.610 | 7.100 | 7.610 | 2,909 | +0.49(+6.85%) |
Jan 08, 2020 | 7.005 | 7.490 | 7.005 | 7.122 | 414 | +0.07(+1.03%) |
Jan 07, 2020 | 6.510 | 7.050 | 6.510 | 7.050 | 2,170 | +0.32(+4.80%) |
Jan 06, 2020 | 6.795 | 6.795 | 6.727 | 6.727 | 446 | -0.57(-7.85%) |
Jan 03, 2020 | 6.930 | 7.345 | 6.704 | 7.300 | 1,200 | +0.10(+1.38%) |
Jan 02, 2020 | 7.160 | 7.564 | 6.800 | 7.200 | 2,565 | -0.17(-2.37%) |
Dec 31, 2019 | 6.850 | 7.500 | 6.850 | 7.375 | 12,900 | +0.53(+7.66%) |
Dec 30, 2019 | 6.190 | 7.010 | 6.190 | 6.850 | 19,699 | +1.80(+35.64%) |
Dec 27, 2019 | 5.250 | 5.250 | 5.050 | 5.050 | 33,100 | +0.56(+12.47%) |
Dec 26, 2019 | 4.490 | 4.490 | 4.490 | 30 | +0.00(+0.00%) | |
Dec 24, 2019 | 4.490 | 4.490 | 4.490 | 39 | +0.00(+0.00%) | |
Dec 23, 2019 | 4.490 | 4.490 | 4.490 | 7,934 | +0.00(+0.00%) | |
Dec 20, 2019 | 4.501 | 4.501 | 4.490 | 4.490 | 49,500 | -0.26(-5.47%) |
Dec 19, 2019 | 4.760 | 4.760 | 4.750 | 4.750 | 10,267 | +0.00(+0.00%) |
Dec 18, 2019 | 4.860 | 4.920 | 4.750 | 4.750 | 13,331 | -0.10(-2.06%) |
Dec 17, 2019 | 4.500 | 4.850 | 4.500 | 4.850 | 7,503 | +0.35(+7.78%) |
Dec 16, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.01(-0.22%) |
Dec 13, 2019 | 4.510 | 4.510 | 4.510 | 98 | +0.00(+0.00%) | |
Dec 12, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 288 | +0.00(+0.00%) |
Dec 10, 2019 | 4.510 | 4.510 | 4.510 | 0 | +0.18(+4.16%) | |
Dec 09, 2019 | 4.330 | 4.330 | 4.330 | 58 | +0.00(+0.00%) | |
Dec 05, 2019 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 4.330 | 4.330 | 4.330 | 17 | +0.00(+0.00%) | |
Dec 03, 2019 | 4.330 | 4.330 | 4.330 | 4.330 | 211 | -0.58(-11.81%) |
Dec 02, 2019 | 4.910 | 4.910 | 4.910 | 16 | +0.00(+0.00%) | |
Nov 29, 2019 | 4.910 | 4.910 | 4.910 | 30 | +0.00(+0.00%) | |
Nov 26, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 5.060 | 5.060 | 4.695 | 4.910 | 653 | +0.00(+0.10%) |
Nov 22, 2019 | 4.905 | 4.905 | 4.905 | 4 | +0.00(+0.00%) | |
Nov 21, 2019 | 4.870 | 4.905 | 4.870 | 4.905 | 409 | +0.06(+1.13%) |
Nov 20, 2019 | 4.850 | 4.850 | 4.850 | 3 | +0.00(+0.00%) | |
Nov 19, 2019 | 4.850 | 4.850 | 4.850 | 8 | +0.00(+0.00%) | |
Nov 18, 2019 | 4.850 | 4.850 | 4.850 | 28 | +0.00(+0.00%) | |
Nov 15, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | -0.21(-4.06%) |
Nov 14, 2019 | 5.056 | 5.056 | 5.056 | 5.056 | 180 | -0.14(-2.78%) |
Nov 13, 2019 | 5.200 | 5.200 | 5.200 | 10 | +0.00(+0.00%) | |
Nov 12, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 314 | +0.04(+0.78%) |
Nov 11, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 849 | -0.06(-1.16%) |
Nov 08, 2019 | 5.220 | 5.220 | 5.220 | 18 | +0.00(+0.00%) | |
Nov 07, 2019 | 4.910 | 4.910 | 5.220 | 496 | +0.31(+6.31%) | |
Nov 06, 2019 | 4.800 | 5.125 | 4.800 | 4.910 | 3,599 | +0.11(+2.29%) |
Nov 05, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 110 | +0.22(+4.80%) |
Nov 04, 2019 | 4.580 | 4.580 | 4.580 | 4.580 | 824 | +0.26(+6.02%) |
Oct 31, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) | |
Oct 30, 2019 | 4.290 | 4.290 | 4.290 | 11 | +0.00(+0.00%) | |
Oct 28, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 4.290 | 4.290 | 4.290 | 1 | +0.00(+0.00%) | |
Oct 22, 2019 | 4.290 | 4.290 | 4.290 | 2 | +0.00(+0.00%) | |
Oct 21, 2019 | 4.130 | 4.290 | 4.016 | 4.290 | 5,100 | +0.16(+3.75%) |
Oct 16, 2019 | 4.135 | 4.135 | 4.135 | 0 | +0.12(+2.86%) | |
Oct 09, 2019 | 4.020 | 4.020 | 4.020 | 0 | -0.20(-4.74%) | |
Oct 08, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 475 | +0.00(+0.00%) |
Oct 04, 2019 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 150 | -0.01(-0.24%) |
Oct 01, 2019 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 4.230 | 4.230 | 4.230 | 2 | +0.00(+0.00%) | |
Sep 27, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.37(-8.04%) |
Sep 26, 2019 | 4.550 | 4.600 | 4.550 | 4.600 | 1,298 | -0.24(-4.96%) |
Sep 25, 2019 | 4.700 | 4.840 | 4.700 | 4.840 | 2,895 | +0.10(+2.01%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.595 | 4.745 | 2,400 | -0.06(-1.16%) |
Sep 23, 2019 | 5.230 | 5.230 | 4.740 | 4.800 | 1,250 | -0.48(-9.14%) |
Sep 20, 2019 | 5.283 | 5.283 | 5.283 | 13 | +0.00(+0.00%) | |
Sep 18, 2019 | 5.283 | 5.283 | 5.283 | 0 | -0.19(-3.39%) | |
Sep 17, 2019 | 5.468 | 5.468 | 5.468 | 5.468 | 185 | +0.26(+4.96%) |
Sep 16, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 101 | -0.02(-0.30%) |
Sep 12, 2019 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 5.346 | 5.346 | 5.226 | 5.226 | 1,105 | +0.01(+0.11%) |
Sep 06, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.30(-5.43%) | |
Aug 21, 2019 | 5.700 | 5.700 | 5.500 | 5.520 | 1,810 | +0.32(+6.15%) |
Aug 19, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.45(-7.96%) | |
Aug 14, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.06(-1.12%) | |
Aug 13, 2019 | 5.714 | 5.714 | 5.714 | 1 | +0.00(+0.00%) | |
Aug 12, 2019 | 5.714 | 5.714 | 5.714 | 28 | +0.00(+0.00%) | |
Aug 08, 2019 | 5.714 | 5.714 | 5.714 | 0 | +0.21(+3.89%) | |
Aug 07, 2019 | 5.300 | 5.500 | 5.300 | 5.500 | 614 | -0.43(-7.25%) |
Aug 02, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.07(-1.17%) | |
Aug 01, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 101 | +0.19(+3.27%) |
Jul 31, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 116 | -0.15(-2.52%) |
Jul 29, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 5.960 | 5.960 | 5.960 | 56 | +0.00(+0.00%) | |
Jul 24, 2019 | 5.960 | 5.960 | 5.960 | 0 | -0.15(-2.45%) | |
Jul 23, 2019 | 6.100 | 6.110 | 6.100 | 6.110 | 255 | +0.06(+0.99%) |
Jul 22, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 111 | -0.77(-11.32%) |
Jul 19, 2019 | 6.822 | 6.822 | 6.822 | 23 | +0.00(+0.00%) | |
Jul 18, 2019 | 6.822 | 6.822 | 6.822 | 91 | +0.00(+0.00%) | |
Jul 17, 2019 | 6.822 | 6.822 | 6.822 | 12 | +0.00(+0.00%) | |
Jul 16, 2019 | 7.005 | 7.030 | 6.650 | 6.822 | 5,470 | +0.15(+2.29%) |
Jul 15, 2019 | 6.670 | 6.670 | 6.670 | 1 | +0.00(+0.00%) | |
Jul 12, 2019 | 6.670 | 6.670 | 6.670 | 50 | +0.00(+0.00%) | |
Jul 11, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 110 | -0.32(-4.58%) |
Jul 10, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 123 | +0.33(+4.95%) |
Jul 09, 2019 | 6.660 | 6.660 | 6.660 | 25 | +0.00(+0.00%) | |
Jul 08, 2019 | 6.660 | 6.660 | 6.660 | 6.660 | 131 | -0.34(-4.86%) |
Jul 05, 2019 | 7.000 | 7.000 | 7.000 | 23 | +0.00(+0.00%) | |
Jul 02, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.34(+5.11%) | |
Jul 01, 2019 | 7.170 | 7.170 | 6.660 | 6.660 | 249 | -0.49(-6.81%) |
Jun 28, 2019 | 7.166 | 7.166 | 7.147 | 7.147 | 1,700 | +0.29(+4.18%) |
Jun 27, 2019 | 7.117 | 7.117 | 6.850 | 6.860 | 3,074 | +0.20(+3.00%) |
Jun 26, 2019 | 6.660 | 6.660 | 6.660 | 2 | +0.00(+0.00%) | |
Jun 24, 2019 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 6.660 | 6.660 | 6.660 | 0 | +0.01(+0.15%) | |
Jun 19, 2019 | 6.650 | 6.650 | 6.650 | 20 | +0.00(+0.00%) | |
Jun 18, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 113 | -0.28(-4.04%) |
Jun 12, 2019 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 7.260 | 7.380 | 6.930 | 6.930 | 3,017 | +0.29(+4.37%) |
Jun 10, 2019 | 6.680 | 6.700 | 6.640 | 6.640 | 1,209 | +0.27(+4.24%) |
Jun 06, 2019 | 6.370 | 6.370 | 6.370 | 0 | -0.24(-3.63%) | |
Jun 05, 2019 | 6.610 | 6.610 | 6.610 | 4 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.752 | 6.752 | 6.270 | 6.610 | 8,071 | -0.26(-3.84%) |
Jun 03, 2019 | 6.874 | 6.874 | 6.874 | 6.874 | 207 | -0.13(-1.82%) |
May 31, 2019 | 6.980 | 7.001 | 6.980 | 7.001 | 6,900 | -0.06(-0.83%) |
May 30, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 194 | -0.01(-0.14%) |
May 29, 2019 | 7.070 | 7.070 | 7.070 | 10 | +0.00(+0.00%) | |
May 28, 2019 | 7.070 | 7.070 | 7.070 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 7.280 | 7.290 | 7.070 | 7.070 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.070 | 7.070 | 7.070 | 7.070 | 101 | -0.03(-0.42%) |
May 22, 2019 | 7.095 | 7.112 | 7.095 | 7.100 | 1,867 | -0.29(-3.92%) |
May 21, 2019 | 7.390 | 7.390 | 7.390 | 13 | +0.00(+0.00%) | |
May 20, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 145 | +0.21(+2.91%) |
May 17, 2019 | 7.181 | 7.181 | 7.181 | 7.181 | 800 | -0.33(-4.36%) |
May 16, 2019 | 7.509 | 7.509 | 7.509 | 5 | +0.00(+0.00%) | |
May 15, 2019 | 7.509 | 7.509 | 7.509 | 7.509 | 100 | +0.13(+1.75%) |
May 14, 2019 | 7.380 | 7.380 | 7.380 | 7.380 | 253 | +0.00(+0.00%) |
May 13, 2019 | 7.380 | 7.380 | 7.380 | 224 | +0.00(+0.00%) | |
May 10, 2019 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.18(+2.50%) |
May 09, 2019 | 7.200 | 7.200 | 7.200 | 1 | +0.00(+0.00%) | |
May 08, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 107 | -0.12(-1.64%) |
May 07, 2019 | 7.320 | 7.320 | 7.320 | 7.320 | 968 | -0.43(-5.55%) |
May 06, 2019 | 7.550 | 7.750 | 7.550 | 7.750 | 4,024 | +0.25(+3.33%) |
May 03, 2019 | 7.560 | 7.560 | 7.270 | 7.500 | 17,100 | -0.02(-0.27%) |