Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 400 | -0.62(-5.27%) |
May 28, 2020 | 11.76 | 11.76 | 11.76 | 11.76 | 502 | +0.07(+0.60%) |
May 27, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 505 | +0.48(+4.28%) |
May 22, 2020 | 11.21 | 11.21 | 11.21 | 0 | +0.14(+1.22%) | |
May 21, 2020 | 11.07 | 11.07 | 11.07 | 11.07 | 1,714 | -0.21(-1.82%) |
May 20, 2020 | 11.28 | 11.33 | 11.28 | 11.28 | 1,603 | +0.12(+1.08%) |
May 19, 2020 | 11.32 | 11.32 | 11.16 | 11.16 | 636 | +0.11(+1.00%) |
May 18, 2020 | 11.41 | 11.41 | 11.05 | 11.05 | 1,659 | +0.08(+0.68%) |
May 15, 2020 | 11.24 | 11.24 | 10.97 | 10.97 | 1,300 | +0.32(+3.05%) |
May 14, 2020 | 10.89 | 10.89 | 10.65 | 10.65 | 1,555 | -0.04(-0.42%) |
May 13, 2020 | 10.93 | 10.93 | 10.70 | 10.70 | 482 | +0.08(+0.71%) |
May 12, 2020 | 10.46 | 11.10 | 10.46 | 10.62 | 1,232 | -0.46(-4.15%) |
May 11, 2020 | 11.18 | 11.18 | 10.54 | 11.08 | 1,648 | +0.29(+2.69%) |
May 08, 2020 | 11.03 | 11.03 | 10.79 | 10.79 | 1,100 | +0.06(+0.56%) |
May 07, 2020 | 10.73 | 10.73 | 10.73 | 10.73 | 6,081 | +0.65(+6.45%) |
May 06, 2020 | 10.26 | 10.36 | 10.01 | 10.08 | 1,934 | +0.08(+0.80%) |
May 05, 2020 | 10.10 | 10.41 | 10.00 | 10.00 | 1,394 | +0.27(+2.77%) |
May 04, 2020 | 10.05 | 10.05 | 9.730 | 9.730 | 484 | -0.56(-5.44%) |
May 01, 2020 | 10.30 | 10.30 | 10.24 | 10.29 | 900 | -0.29(-2.74%) |
Apr 30, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 210 | -0.16(-1.49%) |
Apr 29, 2020 | 10.64 | 10.74 | 10.41 | 10.74 | 2,942 | +0.58(+5.71%) |
Apr 28, 2020 | 10.68 | 10.68 | 10.16 | 10.16 | 2,279 | -0.30(-2.87%) |
Apr 27, 2020 | 10.44 | 10.46 | 10.44 | 10.46 | 544 | +0.39(+3.82%) |
Apr 24, 2020 | 10.07 | 10.07 | 10.07 | 216 | +0.00(+0.00%) | |
Apr 23, 2020 | 9.660 | 10.07 | 9.660 | 10.07 | 1,166 | -0.01(-0.05%) |
Apr 22, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 123 | +0.80(+8.62%) |
Apr 21, 2020 | 9.230 | 9.280 | 9.230 | 9.280 | 928 | -0.63(-6.36%) |
Apr 20, 2020 | 9.645 | 9.910 | 9.645 | 9.910 | 487 | -0.01(-0.10%) |
Apr 17, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.31(+3.23%) |
Apr 16, 2020 | 10.08 | 10.09 | 9.610 | 9.610 | 3,596 | -0.52(-5.13%) |
Apr 15, 2020 | 10.39 | 10.39 | 9.820 | 10.13 | 1,119 | -0.05(-0.49%) |
Apr 14, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 465 | -0.09(-0.88%) |
Apr 13, 2020 | 10.59 | 10.59 | 9.960 | 10.27 | 1,920 | -0.28(-2.65%) |
Apr 09, 2020 | 10.48 | 10.55 | 10.28 | 10.55 | 800 | +0.81(+8.31%) |
Apr 08, 2020 | 10.03 | 10.03 | 9.741 | 9.741 | 426 | -0.36(-3.55%) |
Apr 07, 2020 | 10.42 | 10.52 | 10.10 | 10.10 | 598 | +0.52(+5.43%) |
Apr 06, 2020 | 9.330 | 9.700 | 9.330 | 9.580 | 3,644 | +0.02(+0.21%) |
Apr 03, 2020 | 9.560 | 9.560 | 9.310 | 9.560 | 800 | -0.35(-3.53%) |
Apr 02, 2020 | 9.870 | 9.910 | 9.440 | 9.910 | 1,442 | +0.16(+1.64%) |
Apr 01, 2020 | 9.700 | 9.750 | 9.700 | 9.750 | 1,607 | -1.01(-9.39%) |
Mar 31, 2020 | 10.03 | 10.76 | 10.03 | 10.76 | 768 | -0.38(-3.41%) |
Mar 30, 2020 | 10.76 | 11.14 | 10.76 | 11.14 | 305 | +0.79(+7.63%) |
Mar 27, 2020 | 10.23 | 11.14 | 10.23 | 10.35 | 2,100 | +0.55(+5.61%) |
Mar 26, 2020 | 10.09 | 10.09 | 9.800 | 9.800 | 589 | -0.17(-1.71%) |
Mar 25, 2020 | 9.460 | 10.51 | 9.460 | 9.970 | 2,692 | +0.65(+6.92%) |
Mar 24, 2020 | 9.950 | 10.12 | 8.560 | 9.325 | 1,600 | +1.10(+13.42%) |
Mar 23, 2020 | 8.190 | 8.222 | 8.180 | 8.222 | 910 | -0.51(-5.82%) |
Mar 20, 2020 | 9.380 | 9.380 | 8.730 | 8.730 | 1,600 | +0.27(+3.19%) |
Mar 19, 2020 | 9.270 | 9.440 | 8.460 | 8.460 | 1,064 | -0.39(-4.41%) |
Mar 18, 2020 | 9.250 | 9.250 | 8.120 | 8.850 | 1,926 | +0.19(+2.19%) |
Mar 17, 2020 | 9.060 | 9.060 | 8.660 | 8.660 | 990 | -0.11(-1.20%) |
Mar 16, 2020 | 8.950 | 8.950 | 8.570 | 8.765 | 2,021 | -0.23(-2.61%) |
Mar 13, 2020 | 9.220 | 9.260 | 8.730 | 9.000 | 6,400 | +0.15(+1.69%) |
Mar 12, 2020 | 8.940 | 9.740 | 8.840 | 8.850 | 2,909 | -0.95(-9.69%) |
Mar 11, 2020 | 10.30 | 10.30 | 9.800 | 9.800 | 1,067 | -0.14(-1.41%) |
Mar 10, 2020 | 9.940 | 9.940 | 9.910 | 9.940 | 2,342 | +0.34(+3.54%) |
Mar 09, 2020 | 9.755 | 9.910 | 9.600 | 9.600 | 1,980 | -0.62(-6.07%) |
Mar 06, 2020 | 10.19 | 10.22 | 10.10 | 10.22 | 2,800 | +0.03(+0.29%) |
Mar 05, 2020 | 10.25 | 10.47 | 10.19 | 10.19 | 2,619 | -0.38(-3.60%) |
Mar 04, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 1,372 | +0.23(+2.22%) |
Mar 03, 2020 | 10.66 | 10.73 | 10.34 | 10.34 | 31,544 | -0.43(-3.95%) |