Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 13,100 | -0.28(-1.83%) |
May 28, 2020 | 15.55 | 15.60 | 15.55 | 15.60 | 455 | +0.09(+0.58%) |
May 27, 2020 | 15.51 | 15.51 | 15.51 | 24 | +0.00(+0.00%) | |
May 26, 2020 | 15.51 | 15.51 | 15.51 | 15.51 | 800 | +0.36(+2.40%) |
May 21, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 15.15 | 15.15 | 15.15 | 39 | +0.00(+0.00%) | |
May 19, 2020 | 15.15 | 15.15 | 15.15 | 17 | +0.00(+0.00%) | |
May 18, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 107 | +0.55(+3.77%) |
May 15, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.95(+6.96%) |
May 14, 2020 | 13.93 | 13.93 | 13.65 | 13.65 | 2,836 | -0.72(-5.00%) |
May 13, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 122 | -0.92(-6.01%) |
May 12, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 330 | +0.17(+1.11%) |
May 11, 2020 | 14.86 | 15.13 | 14.77 | 15.12 | 4,622 | -0.02(-0.15%) |
May 08, 2020 | 15.36 | 15.36 | 15.13 | 15.14 | 1,600 | +0.44(+3.01%) |
May 07, 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 293 | +0.11(+0.74%) |
May 06, 2020 | 14.59 | 14.59 | 14.59 | 39 | +0.00(+0.00%) | |
May 05, 2020 | 14.52 | 14.79 | 14.50 | 14.59 | 8,175 | +1.16(+8.61%) |
May 04, 2020 | 13.43 | 13.43 | 13.43 | 13.43 | 1,075 | -0.32(-2.30%) |
May 01, 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 400 | -0.55(-3.85%) |
Apr 30, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 30,400 | -0.06(-0.42%) |
Apr 29, 2020 | 14.36 | 14.36 | 14.36 | 49 | +0.00(+0.00%) | |
Apr 28, 2020 | 14.12 | 14.36 | 14.12 | 14.36 | 470 | +0.00(+0.00%) |
Apr 24, 2020 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 496 | +0.80(+5.90%) |
Apr 22, 2020 | 13.42 | 13.56 | 13.29 | 13.56 | 16,900 | +0.46(+3.47%) |
Apr 21, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 122 | -0.44(-3.22%) |
Apr 20, 2020 | 13.54 | 13.54 | 13.54 | 13.54 | 2,050 | -0.11(-0.81%) |
Apr 17, 2020 | 13.60 | 13.65 | 13.60 | 13.65 | 6,800 | +0.91(+7.10%) |
Apr 16, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 196 | +0.47(+3.83%) |
Apr 15, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 220 | -0.67(-5.19%) |
Apr 14, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 141 | +1.11(+9.36%) |
Apr 13, 2020 | 11.84 | 11.84 | 11.84 | 56 | +0.00(+0.00%) | |
Apr 09, 2020 | 11.84 | 11.84 | 11.84 | 75 | +0.00(+0.00%) | |
Apr 08, 2020 | 11.84 | 11.84 | 11.84 | 28 | +0.00(+0.00%) | |
Apr 07, 2020 | 11.97 | 12.14 | 11.84 | 11.84 | 2,970 | +0.31(+2.71%) |
Apr 06, 2020 | 11.56 | 11.58 | 11.53 | 11.53 | 2,123 | +0.22(+1.93%) |
Apr 03, 2020 | 11.14 | 11.31 | 11.14 | 11.31 | 600 | +0.63(+5.91%) |
Apr 02, 2020 | 11.22 | 11.31 | 10.68 | 10.68 | 2,594 | -0.07(-0.69%) |
Apr 01, 2020 | 11.02 | 11.02 | 10.75 | 10.75 | 9,250 | -0.96(-8.17%) |
Mar 31, 2020 | 11.70 | 11.71 | 11.70 | 11.71 | 1,571 | +1.62(+16.05%) |
Mar 30, 2020 | 10.53 | 10.53 | 10.09 | 10.09 | 887 | -1.02(-9.20%) |
Mar 27, 2020 | 11.18 | 11.18 | 11.11 | 11.11 | 300 | -1.48(-11.74%) |
Mar 26, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 323 | -0.16(-1.26%) |
Mar 25, 2020 | 12.85 | 12.85 | 12.75 | 12.75 | 904 | +1.78(+16.18%) |
Mar 24, 2020 | 10.49 | 10.97 | 10.35 | 10.97 | 6,844 | +1.11(+11.30%) |
Mar 23, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 316 | -0.10(-0.98%) |
Mar 20, 2020 | 10.05 | 10.05 | 9.958 | 9.958 | 1,000 | +0.64(+6.86%) |
Mar 19, 2020 | 9.558 | 9.558 | 9.284 | 9.318 | 3,250 | +0.72(+8.42%) |
Mar 18, 2020 | 10.05 | 10.05 | 8.595 | 8.595 | 1,841 | -2.04(-19.15%) |
Mar 17, 2020 | 10.63 | 10.63 | 10.63 | 10.63 | 363 | +0.01(+0.05%) |
Mar 16, 2020 | 9.220 | 10.62 | 9.220 | 10.62 | 12,587 | -0.28(-2.52%) |
Mar 13, 2020 | 10.78 | 10.90 | 10.78 | 10.90 | 54,000 | -0.00(-0.01%) |
Mar 12, 2020 | 10.36 | 10.90 | 10.19 | 10.90 | 25,405 | -2.22(-16.93%) |
Mar 11, 2020 | 13.12 | 13.12 | 13.12 | 10,121 | +0.00(+0.00%) | |
Mar 10, 2020 | 13.94 | 13.94 | 12.68 | 13.12 | 28,989 | -0.96(-6.83%) |
Mar 09, 2020 | 15.24 | 15.24 | 14.08 | 14.08 | 26,141 | -3.82(-21.32%) |
Mar 06, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -1.43(-7.42%) |
Mar 05, 2020 | 19.34 | 19.34 | 19.34 | 2 | +0.00(+0.00%) | |
Mar 04, 2020 | 19.34 | 19.34 | 19.34 | 99 | +0.00(+0.00%) | |
Mar 03, 2020 | 19.34 | 19.34 | 19.34 | 19.34 | 265 | +0.04(+0.19%) |