Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.97 | 11.97 | 11.97 | 85 | +0.00(+0.00%) | |
May 28, 2020 | 11.89 | 11.97 | 11.89 | 11.97 | 25,775 | +0.26(+2.24%) |
May 27, 2020 | 11.93 | 11.93 | 11.60 | 11.71 | 12,304 | +0.90(+8.35%) |
May 26, 2020 | 10.80 | 10.80 | 10.80 | 130,122 | +0.00(+0.00%) | |
May 22, 2020 | 11.20 | 11.20 | 10.80 | 10.80 | 7,700 | -0.42(-3.71%) |
May 21, 2020 | 10.85 | 11.22 | 10.85 | 11.22 | 13,900 | +0.35(+3.17%) |
May 20, 2020 | 10.98 | 11.00 | 10.69 | 10.88 | 12,459 | -0.01(-0.05%) |
May 19, 2020 | 11.66 | 11.66 | 10.88 | 10.88 | 17,825 | +1.07(+10.91%) |
May 18, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 1,000 | -1.29(-11.65%) |
May 15, 2020 | 10.52 | 11.10 | 10.52 | 11.10 | 32,700 | +1.33(+13.59%) |
May 14, 2020 | 9.820 | 9.820 | 9.724 | 9.775 | 1,800 | -0.63(-6.09%) |
May 13, 2020 | 9.992 | 10.41 | 9.670 | 10.41 | 1,970 | -0.59(-5.37%) |
May 12, 2020 | 10.93 | 11.00 | 10.93 | 11.00 | 11,525 | +0.10(+0.92%) |
May 11, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 546 | -0.16(-1.45%) |
May 08, 2020 | 11.06 | 11.06 | 11.06 | 11.06 | 26,100 | -0.06(-0.54%) |
May 07, 2020 | 10.81 | 11.45 | 10.81 | 11.12 | 66,001 | +0.63(+6.00%) |
May 06, 2020 | 10.49 | 10.49 | 10.49 | 10.49 | 340 | +0.19(+1.85%) |
May 05, 2020 | 10.32 | 10.32 | 10.30 | 10.30 | 12,964 | +0.50(+5.06%) |
May 04, 2020 | 9.804 | 9.804 | 9.804 | 9.804 | 100 | -0.21(-2.06%) |
May 01, 2020 | 9.900 | 10.01 | 9.900 | 10.01 | 400 | -0.58(-5.49%) |
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%) |