Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.750 | 9.750 | 9.500 | 9.500 | 115,800 | -0.56(-5.57%) |
May 28, 2020 | 9.881 | 10.06 | 9.881 | 10.06 | 125,165 | +0.38(+3.92%) |
May 27, 2020 | 9.735 | 9.735 | 9.681 | 9.681 | 153,180 | +0.13(+1.37%) |
May 26, 2020 | 9.716 | 9.716 | 9.550 | 9.550 | 155,522 | +0.45(+4.97%) |
May 22, 2020 | 8.650 | 8.650 | 9.098 | 97,288 | +0.45(+5.18%) | |
May 21, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | -0.72(-7.68%) |
May 20, 2020 | 9.335 | 9.335 | 9.370 | 84,000 | +0.03(+0.37%) | |
May 19, 2020 | 9.383 | 9.383 | 9.335 | 9.335 | 51,189 | +0.37(+4.12%) |
May 18, 2020 | 9.000 | 9.610 | 8.965 | 8.965 | 254,675 | +0.55(+6.48%) |
May 15, 2020 | 8.420 | 8.420 | 8.420 | 8.420 | 55,400 | +0.75(+9.74%) |
May 14, 2020 | 8.000 | 8.000 | 7.670 | 7.673 | 1,401,355 | -0.30(-3.73%) |
May 13, 2020 | 8.500 | 8.500 | 7.865 | 7.970 | 990,874 | -1.28(-13.84%) |
May 12, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 4,090,150 | -0.14(-1.46%) |
May 11, 2020 | 9.385 | 9.387 | 9.385 | 9.387 | 525,000 | -1.17(-11.10%) |
May 07, 2020 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 10.55 | 10.56 | 10.55 | 10.56 | 508,260 | +0.06(+0.57%) |
May 05, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 130 | +0.07(+0.65%) |
May 04, 2020 | 10.44 | 10.44 | 10.43 | 10.43 | 450,000 | -0.25(-2.32%) |
Apr 30, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 150,960 | +0.43(+4.20%) |
Apr 28, 2020 | 10.25 | 10.25 | 10.25 | 170,000 | +0.00(+0.00%) | |
Apr 27, 2020 | 9.661 | 9.661 | 10.25 | 165,593 | +0.59(+6.10%) | |
Apr 24, 2020 | 9.661 | 9.661 | 9.661 | 9.661 | 300 | +0.60(+6.62%) |
Apr 21, 2020 | 9.061 | 9.061 | 9.061 | 0 | -0.23(-2.47%) | |
Apr 20, 2020 | 9.290 | 9.290 | 9.290 | 80,000 | +0.00(+0.00%) | |
Apr 17, 2020 | 9.290 | 9.290 | 9.290 | 9.290 | 500 | +0.00(+0.01%) |
Apr 16, 2020 | 9.289 | 9.289 | 9.289 | 25 | +0.00(+0.00%) | |
Apr 15, 2020 | 9.289 | 9.289 | 9.289 | 9.289 | 100,501 | -1.10(-10.60%) |
Apr 14, 2020 | 10.38 | 10.46 | 10.38 | 10.39 | 24,525 | +0.01(+0.09%) |
Apr 09, 2020 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 10.38 | 10.38 | 10.38 | 3,207 | +0.00(+0.00%) | |
Apr 07, 2020 | 10.38 | 10.38 | 10.38 | 10.38 | 872 | +1.92(+22.70%) |
Apr 06, 2020 | 8.460 | 8.460 | 8.460 | 32 | +0.00(+0.00%) | |
Apr 03, 2020 | 8.460 | 8.460 | 8.460 | 8.460 | 157,400 | +0.15(+1.81%) |
Apr 01, 2020 | 8.310 | 8.310 | 8.310 | 0 | -0.94(-10.16%) | |
Mar 30, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 1,700 | -0.30(-3.16%) |
Mar 25, 2020 | 9.552 | 9.552 | 9.552 | 0 | +0.05(+0.55%) | |
Mar 24, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +1.74(+22.46%) |
Mar 23, 2020 | 7.742 | 7.758 | 7.742 | 7.758 | 175,740 | -0.60(-7.21%) |
Mar 20, 2020 | 8.360 | 8.360 | 8.360 | 8.360 | 100 | +1.52(+22.18%) |
Mar 19, 2020 | 6.859 | 6.918 | 6.842 | 6.842 | 506,782 | -1.02(-12.95%) |
Mar 18, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 424,131 | -0.03(-0.42%) |
Mar 17, 2020 | 7.893 | 7.893 | 7.893 | 7.893 | 400,566 | -0.97(-10.99%) |
Mar 13, 2020 | 8.867 | 8.867 | 8.867 | 0 | +0.02(+0.19%) | |
Mar 12, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 60,130 | -1.65(-15.71%) |
Mar 11, 2020 | 10.79 | 10.79 | 10.50 | 10.50 | 310 | -0.02(-0.18%) |
Mar 10, 2020 | 10.52 | 10.52 | 10.52 | 10.52 | 200,617 | -3.27(-23.69%) |
Mar 06, 2020 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) | |
Mar 05, 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 360,000 | -0.78(-5.35%) |
Mar 04, 2020 | 14.55 | 14.56 | 14.55 | 14.56 | 475,476 | +0.56(+4.02%) |
Mar 03, 2020 | 14.42 | 14.55 | 14.00 | 14.00 | 365,118 | -0.33(-2.30%) |