Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.59 | 10.59 | 10.59 | 2 | +0.00(+0.00%) | |
Apr 29, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 4,230 | +0.54(+5.39%) |
Apr 28, 2020 | 9.825 | 10.05 | 9.825 | 10.05 | 3,066 | -0.14(-1.37%) |
Apr 27, 2020 | 10.10 | 10.30 | 10.10 | 10.19 | 2,380 | -0.23(-2.17%) |
Apr 24, 2020 | 10.87 | 10.87 | 10.42 | 10.42 | 6,300 | -0.27(-2.56%) |
Apr 23, 2020 | 11.00 | 11.10 | 10.69 | 10.69 | 14,408 | +0.34(+3.29%) |
Apr 22, 2020 | 10.00 | 10.35 | 10.00 | 10.35 | 2,177 | +0.65(+6.70%) |
Apr 21, 2020 | 9.781 | 9.781 | 9.580 | 9.700 | 1,812 | -0.17(-1.71%) |
Apr 20, 2020 | 9.091 | 9.868 | 9.091 | 9.868 | 2,111 | +0.87(+9.65%) |
Apr 17, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | +0.42(+4.94%) |
Apr 16, 2020 | 8.381 | 8.576 | 8.373 | 8.576 | 1,467 | +0.35(+4.23%) |
Apr 15, 2020 | 8.652 | 8.652 | 8.228 | 8.228 | 1,432 | -0.49(-5.67%) |
Apr 14, 2020 | 8.922 | 8.950 | 8.490 | 8.723 | 2,969 | +0.23(+2.74%) |
Apr 13, 2020 | 8.500 | 8.511 | 8.287 | 8.490 | 4,882 | +0.29(+3.60%) |
Apr 09, 2020 | 8.800 | 8.800 | 8.150 | 8.195 | 2,100 | +0.09(+1.17%) |
Apr 08, 2020 | 7.860 | 8.100 | 7.860 | 8.100 | 1,998 | +0.21(+2.68%) |
Apr 07, 2020 | 7.785 | 8.210 | 7.400 | 7.889 | 2,628 | +0.34(+4.48%) |
Apr 06, 2020 | 7.116 | 7.551 | 7.116 | 7.550 | 7,098 | +0.42(+5.93%) |
Apr 03, 2020 | 7.240 | 7.240 | 6.750 | 7.128 | 14,100 | +0.18(+2.56%) |
Apr 02, 2020 | 6.940 | 6.950 | 6.940 | 6.950 | 440 | +0.63(+9.96%) |
Apr 01, 2020 | 6.025 | 6.545 | 5.950 | 6.320 | 4,381 | +0.64(+11.27%) |
Mar 31, 2020 | 4.080 | 5.940 | 4.080 | 5.680 | 47,845 | +1.74(+44.16%) |
Mar 30, 2020 | 4.030 | 4.030 | 3.920 | 3.940 | 477 | -0.16(-3.82%) |
Mar 27, 2020 | 4.150 | 4.150 | 3.970 | 4.096 | 2,200 | -0.02(-0.48%) |
Mar 26, 2020 | 4.272 | 4.272 | 4.116 | 4.116 | 1,795 | -0.08(-1.99%) |
Mar 25, 2020 | 3.920 | 4.200 | 3.917 | 4.200 | 2,670 | +0.92(+28.05%) |
Mar 24, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 1,044 | +0.03(+0.92%) |
Mar 23, 2020 | 3.250 | 3.250 | 3.199 | 3.250 | 3,250 | -0.18(-5.15%) |
Mar 20, 2020 | 3.330 | 3.439 | 3.330 | 3.426 | 15,100 | -0.81(-19.07%) |
Mar 18, 2020 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) | |
Mar 17, 2020 | 4.115 | 4.234 | 4.115 | 4.234 | 1,250 | -0.19(-4.23%) |
Mar 16, 2020 | 4.421 | 4.421 | 4.421 | 4.421 | 250 | -0.20(-4.22%) |
Mar 13, 2020 | 4.450 | 4.616 | 4.449 | 4.616 | 4,000 | -0.90(-16.30%) |
Mar 11, 2020 | 5.515 | 5.515 | 5.515 | 0 | -0.12(-2.22%) | |
Mar 10, 2020 | 5.640 | 5.640 | 5.640 | 5.640 | 761 | -0.61(-9.70%) |
Mar 06, 2020 | 6.246 | 6.246 | 6.246 | 0 | -0.51(-7.61%) | |
Feb 28, 2020 | 6.760 | 6.760 | 6.760 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 6.770 | 6.770 | 6.760 | 6.760 | 500 | -0.07(-1.00%) |
Feb 26, 2020 | 6.828 | 6.828 | 6.828 | 500 | +0.00(+0.00%) | |
Feb 25, 2020 | 6.828 | 6.828 | 6.828 | 6.828 | 1,000 | +0.04(+0.56%) |
Feb 24, 2020 | 6.970 | 6.970 | 6.790 | 6.790 | 275 | -0.08(-1.15%) |
Feb 18, 2020 | 6.869 | 6.869 | 6.869 | 0 | +0.24(+3.66%) | |
Feb 12, 2020 | 6.627 | 6.627 | 6.627 | 0 | -0.02(-0.35%) | |
Feb 11, 2020 | 6.650 | 6.650 | 6.650 | 6 | +0.00(+0.00%) | |
Feb 10, 2020 | 6.650 | 6.650 | 6.650 | 61 | +0.00(+0.00%) | |
Feb 07, 2020 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.19(+2.94%) |
Feb 04, 2020 | 6.460 | 6.460 | 6.460 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 6.460 | 6.460 | 6.460 | 0 | -0.18(-2.72%) | |
Jan 30, 2020 | 6.650 | 6.650 | 6.641 | 6.641 | 400 | -0.03(-0.39%) |
Jan 28, 2020 | 6.667 | 6.667 | 6.667 | 0 | -0.14(-2.06%) | |
Jan 24, 2020 | 6.806 | 6.806 | 6.806 | 0 | -0.34(-4.80%) | |
Jan 23, 2020 | 7.150 | 7.150 | 7.150 | 10,000 | +0.00(+0.00%) | |
Jan 17, 2020 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 7.150 | 7.150 | 7.150 | 7.150 | 146 | +0.12(+1.71%) |
Jan 15, 2020 | 6.981 | 7.030 | 6.981 | 7.030 | 3,944 | +0.16(+2.36%) |
Jan 14, 2020 | 6.865 | 6.868 | 6.865 | 6.868 | 800 | +0.05(+0.71%) |
Jan 09, 2020 | 6.820 | 6.820 | 6.820 | 0 | -0.18(-2.57%) | |
Jan 08, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.43(-5.79%) |
Jan 06, 2020 | 7.430 | 7.430 | 7.430 | 0 | +0.58(+8.47%) | |
Jan 02, 2020 | 6.850 | 6.850 | 6.850 | 0 | +0.14(+2.15%) | |
Dec 31, 2019 | 6.695 | 6.706 | 6.695 | 6.706 | 12,700 | +0.03(+0.39%) |
Dec 30, 2019 | 6.680 | 6.680 | 6.680 | 6.680 | 10,200 | +0.02(+0.30%) |
Dec 27, 2019 | 6.630 | 6.710 | 6.630 | 6.660 | 10,400 | -0.07(-1.04%) |
Dec 24, 2019 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 6.730 | 6.730 | 6.730 | 6.730 | 100 | +0.04(+0.60%) |
Dec 20, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 200 | +0.04(+0.60%) |
Dec 19, 2019 | 6.650 | 6.650 | 6.650 | 500 | +0.00(+0.00%) | |
Dec 18, 2019 | 6.670 | 6.670 | 6.650 | 6.650 | 10,200 | +0.18(+2.84%) |
Dec 17, 2019 | 6.467 | 6.467 | 6.467 | 6.467 | 8,600 | -0.11(-1.72%) |
Dec 16, 2019 | 6.580 | 6.580 | 6.580 | 10 | +0.00(+0.00%) | |
Dec 13, 2019 | 6.580 | 6.580 | 6.580 | 6.580 | 100 | +0.25(+3.95%) |
Dec 12, 2019 | 6.310 | 6.360 | 6.310 | 6.330 | 600 | +0.19(+3.09%) |
Dec 11, 2019 | 6.140 | 6.140 | 6.140 | 6.140 | 100 | +0.32(+5.50%) |
Dec 10, 2019 | 5.820 | 5.820 | 5.820 | 10 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 5.770 | 5.820 | 5.770 | 5.820 | 12,100 | +0.43(+7.98%) |
Nov 22, 2019 | 5.390 | 5.390 | 5.390 | 5,000 | +0.00(+0.00%) | |
Nov 21, 2019 | 5.390 | 5.390 | 5.390 | 1,700 | +0.00(+0.00%) | |
Nov 20, 2019 | 5.390 | 5.390 | 5.390 | 5.390 | 610 | -0.02(-0.28%) |
Nov 19, 2019 | 5.405 | 5.405 | 5.405 | 5.405 | 250 | -0.23(-4.17%) |
Nov 18, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 260 | +0.04(+0.67%) |
Nov 15, 2019 | 5.610 | 5.610 | 5.602 | 5.602 | 300 | +0.10(+1.86%) |
Nov 14, 2019 | 5.501 | 5.501 | 5.500 | 5.500 | 750 | -0.15(-2.65%) |
Nov 13, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 2,000 | -0.19(-3.25%) |
Nov 12, 2019 | 5.840 | 5.840 | 5.840 | 10 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 201 | -0.29(-4.73%) |
Nov 07, 2019 | 6.130 | 6.130 | 6.130 | 0 | -0.19(-2.96%) | |
Nov 05, 2019 | 6.317 | 6.317 | 6.317 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 6.230 | 6.317 | 6.230 | 6.317 | 750 | +0.36(+5.99%) |
Oct 31, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.30(+5.30%) | |
Oct 28, 2019 | 5.660 | 5.660 | 5.660 | 0 | -0.09(-1.57%) | |
Oct 25, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.04(+0.79%) |
Oct 24, 2019 | 5.705 | 5.705 | 5.705 | 5.705 | 2,195 | +0.02(+0.35%) |
Oct 18, 2019 | 5.685 | 5.685 | 5.685 | 0 | -0.03(-0.56%) | |
Oct 16, 2019 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 5.717 | 5.717 | 5.717 | 0 | +0.03(+0.48%) | |
Oct 09, 2019 | 5.650 | 5.690 | 5.640 | 5.690 | 500 | +0.03(+0.53%) |
Oct 08, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | -0.27(-4.55%) |
Oct 04, 2019 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.35(-5.53%) | |
Sep 17, 2019 | 6.277 | 6.277 | 6.277 | 0 | +0.44(+7.49%) | |
Sep 09, 2019 | 5.840 | 5.840 | 5.840 | 0 | -0.11(-1.85%) | |
Sep 05, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 17 | +0.00(+0.00%) | |
Aug 29, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.11(+1.93%) | |
Aug 27, 2019 | 5.690 | 5.690 | 5.690 | 0 | -0.49(-8.00%) | |
Aug 21, 2019 | 6.185 | 6.185 | 6.185 | 0 | -0.47(-7.00%) | |
Aug 14, 2019 | 6.650 | 6.650 | 6.650 | 0 | -0.01(-0.15%) | |
Aug 13, 2019 | 6.660 | 6.660 | 6.660 | 6.660 | 100 | -0.01(-0.15%) |
Aug 12, 2019 | 6.706 | 6.706 | 6.670 | 6.670 | 275 | +0.37(+5.89%) |
Aug 07, 2019 | 6.299 | 6.299 | 6.299 | 0 | +0.00(+0.05%) | |
Aug 06, 2019 | 6.335 | 6.335 | 6.296 | 1,875 | -0.04(-0.61%) | |
Aug 01, 2019 | 6.335 | 6.335 | 6.335 | 0 | -0.45(-6.56%) | |
Jul 18, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 6.780 | 6.780 | 6.780 | 6.780 | 200 | +0.18(+2.73%) |
Jul 12, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | -0.18(-2.65%) |
Jul 11, 2019 | 6.844 | 6.866 | 6.780 | 6.780 | 12,400 | +0.33(+5.12%) |
Jul 10, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 1,100 | -0.21(-3.18%) |
Jul 03, 2019 | 6.662 | 6.662 | 6.662 | 0 | +0.17(+2.65%) | |
Jun 28, 2019 | 6.490 | 6.490 | 6.490 | 0 | +0.28(+4.46%) | |
Jun 27, 2019 | 6.244 | 6.244 | 6.213 | 6.213 | 200 | -0.26(-3.97%) |
Jun 24, 2019 | 6.470 | 6.470 | 6.470 | 0 | -0.03(-0.53%) | |
Jun 21, 2019 | 6.504 | 6.512 | 6.504 | 6.504 | 1,000 | -0.03(-0.42%) |
Jun 20, 2019 | 6.532 | 6.532 | 6.532 | 6.532 | 300 | +0.02(+0.33%) |
Jun 19, 2019 | 6.582 | 6.582 | 6.510 | 6.510 | 1,207 | +0.10(+1.63%) |
Jun 18, 2019 | 6.426 | 6.426 | 6.405 | 6.405 | 2,500 | -0.05(-0.70%) |
Jun 17, 2019 | 6.443 | 6.450 | 6.443 | 6.450 | 300 | +0.34(+5.57%) |
Jun 14, 2019 | 6.110 | 6.110 | 6.110 | 6.110 | 200 | -0.33(-5.09%) |
Jun 11, 2019 | 6.438 | 6.438 | 6.438 | 0 | +0.05(+0.80%) | |
Jun 07, 2019 | 6.387 | 6.387 | 6.387 | 0 | +0.04(+0.58%) | |
Jun 06, 2019 | 6.360 | 6.360 | 6.350 | 6.350 | 200 | -0.49(-7.16%) |
Jun 03, 2019 | 6.840 | 6.840 | 6.840 | 0 | -0.13(-1.87%) | |
May 22, 2019 | 6.970 | 6.970 | 6.970 | 0 | -0.33(-4.52%) | |
May 13, 2019 | 7.300 | 7.300 | 7.300 | 0 | +0.04(+0.55%) | |
May 09, 2019 | 7.260 | 7.260 | 7.260 | 0 | +0.45(+6.60%) | |
May 07, 2019 | 6.811 | 6.811 | 6.811 | 0 | -0.13(-1.93%) | |
May 06, 2019 | 6.945 | 6.945 | 6.945 | 6.945 | 150 | -0.10(-1.46%) |