Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.75 | 10.99 | 10.75 | 10.99 | 1,300 | +0.49(+4.67%) |
May 28, 2020 | 10.60 | 10.73 | 10.31 | 10.50 | 2,889 | -0.12(-1.17%) |
May 27, 2020 | 10.50 | 10.75 | 10.50 | 10.62 | 9,496 | +0.24(+2.33%) |
May 26, 2020 | 10.50 | 10.50 | 10.28 | 10.38 | 1,169 | -0.02(-0.17%) |
May 22, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.12(+1.17%) |
May 21, 2020 | 10.35 | 10.35 | 10.28 | 10.28 | 1,907 | -0.17(-1.63%) |
May 20, 2020 | 10.39 | 10.45 | 10.39 | 10.45 | 536 | +0.12(+1.12%) |
May 19, 2020 | 10.33 | 10.33 | 10.33 | 12 | +0.00(+0.00%) | |
May 18, 2020 | 10.28 | 10.50 | 10.28 | 10.33 | 4,766 | +0.17(+1.72%) |
May 15, 2020 | 10.16 | 10.16 | 10.16 | 10.16 | 200 | -0.51(-4.78%) |
May 14, 2020 | 10.67 | 10.67 | 10.67 | 106 | +0.00(+0.00%) | |
May 13, 2020 | 10.67 | 10.67 | 10.67 | 54 | +0.00(+0.00%) | |
May 12, 2020 | 10.30 | 10.67 | 10.08 | 10.67 | 752 | +0.61(+6.06%) |
May 11, 2020 | 10.39 | 10.69 | 10.06 | 10.06 | 2,752 | -0.36(-3.48%) |
May 08, 2020 | 10.34 | 10.50 | 10.34 | 10.42 | 2,400 | +0.27(+2.68%) |
May 07, 2020 | 10.01 | 10.15 | 10.01 | 10.15 | 885 | -0.05(-0.49%) |
May 06, 2020 | 10.16 | 10.20 | 10.01 | 10.20 | 892 | +0.17(+1.69%) |
May 05, 2020 | 10.22 | 10.35 | 10.03 | 10.03 | 1,499 | -0.31(-3.00%) |
May 04, 2020 | 10.03 | 10.36 | 10.03 | 10.34 | 1,381 | -0.36(-3.36%) |
May 01, 2020 | 10.64 | 10.70 | 10.03 | 10.70 | 3,600 | -0.05(-0.47%) |
Apr 30, 2020 | 9.920 | 10.75 | 9.920 | 10.75 | 1,959 | +0.45(+4.37%) |
Apr 29, 2020 | 10.16 | 10.45 | 9.910 | 10.30 | 1,399 | +0.42(+4.26%) |
Apr 28, 2020 | 10.48 | 10.48 | 9.879 | 9.879 | 2,357 | -0.28(-2.76%) |
Apr 27, 2020 | 10.42 | 10.42 | 10.12 | 10.16 | 1,935 | +0.09(+0.89%) |
Apr 24, 2020 | 9.740 | 10.07 | 9.710 | 10.07 | 2,400 | -0.19(-1.85%) |
Apr 23, 2020 | 10.48 | 10.57 | 9.720 | 10.26 | 5,931 | -0.22(-2.10%) |
Apr 22, 2020 | 10.33 | 10.48 | 10.15 | 10.48 | 1,498 | +0.60(+6.02%) |
Apr 21, 2020 | 10.00 | 10.05 | 9.885 | 9.885 | 4,740 | -0.12(-1.15%) |
Apr 20, 2020 | 10.23 | 10.24 | 10.00 | 10.00 | 6,153 | +0.00(+0.00%) |
Apr 17, 2020 | 9.660 | 10.04 | 9.660 | 10.00 | 1,000 | +0.01(+0.10%) |
Apr 16, 2020 | 10.10 | 10.37 | 9.841 | 9.990 | 3,157 | -0.45(-4.34%) |
Apr 15, 2020 | 10.35 | 10.44 | 10.10 | 10.44 | 3,549 | -0.23(-2.13%) |
Apr 14, 2020 | 10.05 | 10.69 | 10.05 | 10.67 | 2,345 | +0.27(+2.60%) |
Apr 13, 2020 | 10.32 | 10.63 | 10.10 | 10.40 | 9,878 | +0.25(+2.46%) |
Apr 09, 2020 | 9.330 | 10.48 | 9.160 | 10.15 | 11,100 | +1.00(+10.87%) |
Apr 08, 2020 | 9.500 | 9.500 | 8.780 | 9.155 | 6,648 | -0.10(-1.03%) |
Apr 07, 2020 | 8.850 | 9.250 | 8.850 | 9.250 | 9,176 | +0.40(+4.52%) |
Apr 06, 2020 | 8.200 | 8.850 | 8.200 | 8.850 | 4,674 | +0.62(+7.53%) |
Apr 03, 2020 | 8.230 | 8.230 | 8.230 | 8.230 | 300 | -0.18(-2.14%) |
Apr 02, 2020 | 8.410 | 8.410 | 8.410 | 8.410 | 328 | -0.35(-4.00%) |
Apr 01, 2020 | 8.760 | 8.760 | 8.760 | 8.760 | 821 | +0.31(+3.62%) |
Mar 31, 2020 | 8.990 | 8.990 | 8.400 | 8.454 | 4,960 | -0.10(-1.12%) |
Mar 30, 2020 | 9.490 | 9.490 | 8.320 | 8.550 | 6,646 | -0.63(-6.86%) |
Mar 27, 2020 | 8.692 | 9.180 | 7.805 | 9.180 | 12,900 | +0.15(+1.62%) |
Mar 26, 2020 | 8.660 | 9.500 | 8.520 | 9.034 | 3,057 | +0.79(+9.63%) |
Mar 25, 2020 | 10.71 | 10.71 | 6.820 | 8.240 | 20,745 | +0.81(+10.87%) |
Mar 24, 2020 | 7.000 | 7.610 | 6.834 | 7.432 | 5,739 | +0.63(+9.29%) |
Mar 23, 2020 | 7.074 | 7.304 | 6.800 | 6.800 | 4,480 | -0.20(-2.86%) |
Mar 20, 2020 | 7.440 | 7.749 | 7.000 | 7.000 | 3,300 | -0.87(-11.06%) |
Mar 19, 2020 | 6.750 | 8.070 | 6.750 | 7.870 | 3,216 | +0.85(+12.11%) |
Mar 18, 2020 | 7.330 | 7.330 | 6.610 | 7.020 | 5,099 | -0.14(-1.96%) |
Mar 17, 2020 | 8.090 | 8.190 | 7.160 | 7.160 | 10,267 | -0.88(-10.95%) |
Mar 16, 2020 | 8.300 | 8.508 | 8.040 | 8.040 | 11,309 | -0.61(-7.05%) |
Mar 13, 2020 | 9.770 | 9.770 | 8.650 | 8.650 | 164,300 | -0.56(-6.08%) |
Mar 12, 2020 | 9.400 | 9.400 | 8.597 | 9.210 | 3,164 | +0.20(+2.22%) |
Mar 11, 2020 | 9.630 | 9.630 | 8.760 | 9.010 | 13,766 | -0.66(-6.82%) |
Mar 10, 2020 | 10.00 | 10.39 | 9.610 | 9.669 | 4,130 | -0.09(-0.93%) |
Mar 09, 2020 | 10.25 | 10.44 | 9.760 | 9.760 | 4,658 | -0.59(-5.70%) |
Mar 06, 2020 | 10.61 | 10.62 | 10.31 | 10.35 | 5,900 | -0.35(-3.30%) |
Mar 05, 2020 | 10.99 | 11.06 | 10.65 | 10.70 | 3,490 | -0.09(-0.85%) |
Mar 04, 2020 | 11.26 | 11.27 | 10.71 | 10.79 | 4,116 | -0.02(-0.14%) |
Mar 03, 2020 | 10.88 | 11.21 | 10.81 | 10.81 | 4,627 | +0.19(+1.79%) |