Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 4,060 | -0.20(-2.04%) |
Apr 29, 2020 | 9.800 | 9.850 | 9.800 | 9.800 | 2,608 | +0.54(+5.83%) |
Apr 28, 2020 | 9.260 | 9.260 | 9.260 | 9.260 | 250 | +0.24(+2.66%) |
Apr 27, 2020 | 8.730 | 9.020 | 8.730 | 9.020 | 681 | +0.42(+4.88%) |
Apr 24, 2020 | 8.820 | 8.820 | 8.600 | 8.600 | 400 | +0.02(+0.23%) |
Apr 23, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 194 | +0.00(+0.00%) |
Apr 22, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 508 | -0.02(-0.25%) |
Apr 21, 2020 | 8.602 | 8.602 | 8.602 | 8.602 | 587 | -0.02(-0.21%) |
Apr 20, 2020 | 8.620 | 8.620 | 8.620 | 8.620 | 1,200 | +0.12(+1.41%) |
Apr 17, 2020 | 8.500 | 8.500 | 8.500 | 4 | +0.00(+0.00%) | |
Apr 16, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 294 | +0.00(+0.00%) |
Apr 15, 2020 | 8.500 | 8.500 | 8.500 | 65 | +0.00(+0.00%) | |
Apr 14, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Apr 09, 2020 | 8.500 | 8.500 | 8.500 | 0 | +1.21(+16.60%) | |
Apr 08, 2020 | 7.290 | 7.290 | 7.290 | 29 | +0.00(+0.00%) | |
Apr 07, 2020 | 7.810 | 7.810 | 7.290 | 7.290 | 38,190 | +0.44(+6.42%) |
Apr 06, 2020 | 6.881 | 6.881 | 6.850 | 6.850 | 4,500 | +0.93(+15.80%) |
Apr 03, 2020 | 6.190 | 6.190 | 5.915 | 5.915 | 900 | +0.13(+2.16%) |
Apr 02, 2020 | 5.700 | 5.790 | 5.700 | 5.790 | 2,100 | -0.66(-10.17%) |
Apr 01, 2020 | 6.470 | 6.630 | 6.189 | 6.446 | 8,775 | -0.35(-5.21%) |
Mar 31, 2020 | 6.930 | 7.210 | 6.680 | 6.800 | 1,907 | +0.85(+14.29%) |
Mar 30, 2020 | 5.780 | 5.950 | 5.780 | 5.950 | 2,000 | +0.23(+4.02%) |
Mar 27, 2020 | 5.650 | 5.720 | 5.650 | 5.720 | 1,000 | -0.31(-5.10%) |
Mar 26, 2020 | 5.912 | 6.027 | 5.912 | 6.027 | 261,110 | +0.34(+5.93%) |
Mar 25, 2020 | 5.790 | 6.200 | 5.690 | 5.690 | 2,604 | +0.35(+6.55%) |
Mar 24, 2020 | 4.480 | 5.350 | 4.480 | 5.340 | 3,978 | +1.14(+27.14%) |
Mar 20, 2020 | 4.200 | 4.200 | 4.200 | 0 | +0.24(+6.06%) | |
Mar 19, 2020 | 3.875 | 3.960 | 3.800 | 3.960 | 9,200 | -0.12(-2.94%) |
Mar 18, 2020 | 4.080 | 4.080 | 3.850 | 4.080 | 2,774 | +0.08(+2.00%) |
Mar 17, 2020 | 3.530 | 4.000 | 3.530 | 4.000 | 9,811 | -0.66(-14.09%) |
Mar 16, 2020 | 4.762 | 4.762 | 4.300 | 4.656 | 24,592 | -1.46(-23.92%) |
Mar 13, 2020 | 6.690 | 6.690 | 6.120 | 6.120 | 1,400 | -0.88(-12.57%) |
Mar 12, 2020 | 7.090 | 7.200 | 6.730 | 7.000 | 16,646 | -1.62(-18.79%) |
Mar 11, 2020 | 8.680 | 8.680 | 8.620 | 8.620 | 4,100 | -0.19(-2.16%) |
Mar 10, 2020 | 9.050 | 9.050 | 8.750 | 8.810 | 1,266 | -0.54(-5.78%) |
Mar 09, 2020 | 9.050 | 9.350 | 9.050 | 9.350 | 8,165 | -0.65(-6.50%) |
Mar 06, 2020 | 9.730 | 10.24 | 9.730 | 10.00 | 10,000 | -0.02(-0.20%) |
Mar 05, 2020 | 10.38 | 10.38 | 10.02 | 10.02 | 1,158 | -0.29(-2.81%) |
Mar 04, 2020 | 10.55 | 10.55 | 10.31 | 10.31 | 5,300 | +0.11(+1.08%) |
Mar 03, 2020 | 10.20 | 10.20 | 10.20 | 29 | +0.00(+0.00%) | |
Mar 02, 2020 | 10.18 | 10.20 | 10.18 | 10.20 | 1,487 | +0.07(+0.69%) |
Feb 28, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 800 | -0.53(-4.97%) |
Feb 27, 2020 | 10.45 | 10.66 | 10.19 | 10.66 | 2,900 | +0.11(+1.04%) |
Feb 26, 2020 | 10.75 | 10.75 | 10.55 | 10.55 | 2,141 | -0.16(-1.49%) |
Feb 25, 2020 | 10.67 | 10.71 | 10.57 | 10.71 | 940 | +0.00(+0.03%) |
Feb 24, 2020 | 10.84 | 10.84 | 10.71 | 10.71 | 4,800 | -0.50(-4.49%) |
Feb 21, 2020 | 11.21 | 11.21 | 11.21 | 11.21 | 1,000 | +0.07(+0.63%) |
Feb 20, 2020 | 11.14 | 11.14 | 10.95 | 11.14 | 700 | +0.39(+3.63%) |
Feb 19, 2020 | 10.75 | 10.75 | 10.75 | 50 | +0.00(+0.00%) | |
Feb 18, 2020 | 10.80 | 10.80 | 10.75 | 10.75 | 2,341 | +0.00(+0.00%) |
Feb 14, 2020 | 11.19 | 11.19 | 10.75 | 10.75 | 11,900 | -0.75(-6.52%) |
Feb 13, 2020 | 11.15 | 11.59 | 11.15 | 11.50 | 7,621 | -0.77(-6.28%) |
Feb 12, 2020 | 12.21 | 12.27 | 12.00 | 12.27 | 8,282 | +0.07(+0.57%) |
Feb 11, 2020 | 12.13 | 12.20 | 11.95 | 12.20 | 4,354 | +0.49(+4.18%) |
Feb 10, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 1,100 | +0.06(+0.52%) |
Feb 07, 2020 | 11.60 | 11.65 | 11.50 | 11.65 | 300 | +0.02(+0.17%) |
Feb 06, 2020 | 11.63 | 11.63 | 11.63 | 11.63 | 1,045 | -0.02(-0.17%) |
Feb 05, 2020 | 11.65 | 11.65 | 11.65 | 11.65 | 1,000 | -0.11(-0.94%) |
Feb 04, 2020 | 11.52 | 11.76 | 11.52 | 11.76 | 506 | -0.05(-0.42%) |