Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | -0.35(-3.22%) |
Apr 29, 2020 | 10.95 | 10.95 | 10.87 | 10.87 | 2,525 | +0.28(+2.64%) |
Apr 27, 2020 | 10.59 | 10.59 | 10.59 | 0 | +0.38(+3.72%) | |
Apr 23, 2020 | 10.21 | 10.21 | 10.21 | 0 | -0.32(-3.04%) | |
Apr 22, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 1,000 | +0.16(+1.54%) |
Apr 21, 2020 | 10.37 | 10.55 | 10.37 | 10.37 | 1,100 | -0.22(-2.08%) |
Apr 20, 2020 | 10.60 | 10.60 | 10.59 | 10.59 | 1,300 | +0.14(+1.34%) |
Apr 17, 2020 | 10.60 | 10.60 | 10.21 | 10.45 | 2,100 | -0.15(-1.42%) |
Apr 16, 2020 | 10.66 | 10.66 | 10.60 | 10.60 | 1,000 | +0.00(+0.00%) |
Apr 15, 2020 | 10.81 | 10.81 | 10.60 | 10.60 | 1,150 | -0.38(-3.46%) |
Apr 14, 2020 | 10.98 | 10.98 | 10.98 | 10.98 | 100 | +0.13(+1.20%) |
Apr 09, 2020 | 10.85 | 10.85 | 10.85 | 0 | +0.40(+3.83%) | |
Apr 08, 2020 | 10.48 | 10.48 | 10.00 | 10.45 | 1,700 | -0.39(-3.60%) |
Apr 07, 2020 | 10.36 | 10.84 | 10.36 | 10.84 | 1,089 | +0.98(+9.94%) |
Apr 06, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 400 | +0.08(+0.82%) |
Apr 03, 2020 | 10.23 | 10.23 | 9.780 | 9.780 | 1,100 | -0.67(-6.41%) |
Apr 02, 2020 | 10.44 | 10.88 | 10.44 | 10.45 | 1,100 | -0.38(-3.51%) |
Apr 01, 2020 | 11.75 | 11.75 | 10.83 | 10.83 | 2,400 | -1.37(-11.23%) |
Mar 31, 2020 | 11.69 | 12.20 | 11.62 | 12.20 | 3,540 | +0.67(+5.81%) |
Mar 30, 2020 | 11.27 | 11.53 | 11.27 | 11.53 | 4,500 | +0.59(+5.39%) |
Mar 27, 2020 | 10.73 | 11.00 | 10.68 | 10.94 | 16,913 | +0.36(+3.40%) |
Mar 26, 2020 | 9.660 | 10.58 | 9.660 | 10.58 | 5,609 | +1.56(+17.29%) |
Mar 25, 2020 | 8.510 | 9.020 | 8.190 | 9.020 | 3,459 | +0.27(+3.09%) |
Mar 24, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.56(+6.84%) |
Mar 23, 2020 | 8.750 | 8.750 | 8.190 | 8.190 | 300 | -0.81(-9.00%) |
Mar 20, 2020 | 8.260 | 9.560 | 8.250 | 9.000 | 6,950 | +0.67(+8.04%) |
Mar 19, 2020 | 8.390 | 8.600 | 8.320 | 8.330 | 1,000 | -0.42(-4.80%) |
Mar 18, 2020 | 9.100 | 9.100 | 8.750 | 8.750 | 1,700 | -0.50(-5.41%) |
Mar 17, 2020 | 9.250 | 9.250 | 9.100 | 9.250 | 2,462 | +0.00(+0.00%) |
Mar 16, 2020 | 9.390 | 9.400 | 9.250 | 9.250 | 2,220 | -0.62(-6.28%) |
Mar 13, 2020 | 10.08 | 10.13 | 9.690 | 9.870 | 7,548 | -0.38(-3.71%) |
Mar 12, 2020 | 10.55 | 10.55 | 10.12 | 10.25 | 7,565 | -0.35(-3.30%) |
Mar 11, 2020 | 10.81 | 10.81 | 10.55 | 10.60 | 2,850 | -0.35(-3.20%) |
Mar 10, 2020 | 11.10 | 11.10 | 10.95 | 10.95 | 5,200 | +0.10(+0.92%) |
Mar 09, 2020 | 11.62 | 11.62 | 10.55 | 10.85 | 2,000 | -1.10(-9.21%) |
Mar 06, 2020 | 11.94 | 11.95 | 11.94 | 11.95 | 1,000 | +0.01(+0.08%) |
Mar 05, 2020 | 11.94 | 11.94 | 11.94 | 5 | +0.00(+0.00%) | |
Mar 04, 2020 | 11.95 | 11.95 | 11.85 | 11.94 | 700 | -0.01(-0.08%) |
Mar 03, 2020 | 12.10 | 12.10 | 11.95 | 11.95 | 975 | +0.01(+0.08%) |
Mar 02, 2020 | 12.00 | 12.15 | 11.90 | 11.94 | 2,200 | -0.11(-0.91%) |
Feb 28, 2020 | 12.50 | 12.50 | 11.91 | 12.05 | 7,300 | -0.21(-1.71%) |
Feb 27, 2020 | 12.55 | 12.55 | 12.26 | 12.26 | 8,920 | -0.34(-2.70%) |
Feb 26, 2020 | 12.50 | 12.60 | 12.50 | 12.60 | 900 | +0.08(+0.64%) |
Feb 25, 2020 | 12.53 | 12.60 | 12.52 | 12.52 | 400 | +0.02(+0.16%) |
Feb 24, 2020 | 12.61 | 12.61 | 12.25 | 12.50 | 2,500 | -0.19(-1.50%) |
Feb 21, 2020 | 12.69 | 12.69 | 12.69 | 12.69 | 500 | -0.05(-0.39%) |
Feb 20, 2020 | 12.72 | 12.74 | 12.72 | 12.74 | 280 | +0.08(+0.63%) |
Feb 19, 2020 | 12.70 | 12.70 | 12.66 | 12.66 | 700 | -0.04(-0.31%) |
Feb 18, 2020 | 12.76 | 12.76 | 12.70 | 12.70 | 1,050 | +0.02(+0.16%) |
Feb 14, 2020 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.68 | 12.68 | 12.45 | 12.68 | 3,702 | -0.11(-0.86%) |
Feb 12, 2020 | 12.75 | 12.79 | 12.60 | 12.79 | 2,500 | +0.04(+0.31%) |
Feb 11, 2020 | 12.75 | 12.77 | 12.70 | 12.75 | 1,945 | +0.05(+0.39%) |
Feb 10, 2020 | 12.62 | 12.70 | 12.62 | 12.70 | 800 | -0.03(-0.24%) |
Feb 07, 2020 | 12.73 | 12.73 | 12.73 | 12.73 | 100 | +0.04(+0.32%) |
Feb 06, 2020 | 12.61 | 12.74 | 12.61 | 12.69 | 1,600 | -0.01(-0.08%) |
Feb 05, 2020 | 12.75 | 12.75 | 12.55 | 12.70 | 3,450 | +0.00(+0.00%) |
Feb 04, 2020 | 12.71 | 12.71 | 12.70 | 12.70 | 200 | +0.09(+0.71%) |