Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.34 | 11.40 | 11.34 | 11.39 | 13,600 | -0.03(-0.24%) |
May 28, 2020 | 11.37 | 11.41 | 11.37 | 11.41 | 26,534 | -0.04(-0.35%) |
May 26, 2020 | 11.45 | 11.45 | 11.45 | 0 | -0.14(-1.21%) | |
May 22, 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 700 | -0.08(-0.70%) |
May 21, 2020 | 12.16 | 12.16 | 11.59 | 11.68 | 5,012 | -0.35(-2.90%) |
May 20, 2020 | 11.62 | 12.05 | 11.62 | 12.03 | 16,185 | +0.99(+8.92%) |
May 19, 2020 | 11.01 | 11.15 | 10.98 | 11.04 | 7,255 | +1.01(+10.07%) |
May 15, 2020 | 10.03 | 10.03 | 10.03 | 0 | +0.44(+4.59%) | |
May 14, 2020 | 9.570 | 9.720 | 9.465 | 9.590 | 7,620 | -0.52(-5.11%) |
May 13, 2020 | 10.45 | 10.45 | 10.11 | 10.11 | 735 | -0.99(-8.91%) |
May 12, 2020 | 11.57 | 11.57 | 11.10 | 11.10 | 615 | +0.20(+1.84%) |
May 11, 2020 | 10.89 | 10.89 | 10.89 | 10.89 | 1,000 | +0.18(+1.71%) |
May 07, 2020 | 10.71 | 10.71 | 10.71 | 0 | +0.42(+4.04%) | |
May 06, 2020 | 10.66 | 10.66 | 10.30 | 10.30 | 860 | -0.42(-3.91%) |
May 05, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 340 | +0.22(+2.14%) |
May 04, 2020 | 10.49 | 10.49 | 10.49 | 35 | +0.00(+0.00%) | |
May 01, 2020 | 10.30 | 10.49 | 10.30 | 10.49 | 1,100 | -0.49(-4.51%) |
Apr 30, 2020 | 10.98 | 10.98 | 10.98 | 10.98 | 1,005 | +0.64(+6.24%) |
Apr 29, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 205 | +0.51(+5.20%) |
Apr 28, 2020 | 9.894 | 9.894 | 9.829 | 9.829 | 1,659 | +0.07(+0.67%) |
Apr 27, 2020 | 9.950 | 9.950 | 9.658 | 9.764 | 19,946 | -0.16(-1.58%) |
Apr 24, 2020 | 9.770 | 9.920 | 9.770 | 9.920 | 400 | +0.29(+3.00%) |
Apr 23, 2020 | 9.630 | 9.632 | 9.620 | 9.631 | 1,250 | +0.26(+2.74%) |
Apr 22, 2020 | 9.236 | 9.468 | 9.230 | 9.374 | 7,050 | +0.42(+4.70%) |
Apr 21, 2020 | 9.440 | 9.440 | 8.954 | 8.954 | 4,453 | -0.36(-3.87%) |
Apr 20, 2020 | 8.300 | 9.810 | 8.300 | 9.314 | 40,295 | -0.08(-0.81%) |
Apr 17, 2020 | 9.341 | 9.390 | 9.319 | 9.390 | 1,500 | +0.31(+3.43%) |
Apr 16, 2020 | 9.210 | 9.210 | 9.072 | 9.079 | 7,209 | -0.13(-1.42%) |
Apr 15, 2020 | 9.710 | 9.710 | 9.180 | 9.210 | 1,400 | -0.65(-6.59%) |
Apr 14, 2020 | 9.730 | 9.860 | 9.650 | 9.860 | 1,515 | -0.01(-0.05%) |
Apr 13, 2020 | 9.866 | 9.866 | 9.865 | 9.865 | 700 | -0.27(-2.62%) |
Apr 09, 2020 | 10.42 | 10.59 | 9.680 | 10.13 | 22,100 | +0.32(+3.26%) |
Apr 08, 2020 | 9.700 | 9.810 | 9.460 | 9.810 | 10,232 | +0.02(+0.26%) |
Apr 07, 2020 | 9.960 | 10.01 | 9.706 | 9.786 | 12,293 | +0.60(+6.48%) |
Apr 06, 2020 | 9.201 | 9.346 | 9.190 | 9.190 | 9,810 | -0.32(-3.39%) |
Apr 03, 2020 | 9.850 | 9.850 | 9.240 | 9.513 | 5,000 | +0.16(+1.74%) |
Apr 02, 2020 | 10.00 | 10.10 | 9.014 | 9.350 | 24,311 | +1.36(+17.02%) |
Apr 01, 2020 | 8.202 | 8.202 | 7.740 | 7.990 | 8,954 | -0.44(-5.18%) |
Mar 31, 2020 | 8.510 | 8.880 | 8.427 | 8.427 | 9,185 | +0.71(+9.16%) |
Mar 30, 2020 | 6.990 | 7.720 | 6.860 | 7.720 | 4,700 | +0.07(+0.93%) |
Mar 27, 2020 | 7.350 | 7.649 | 7.206 | 7.649 | 16,500 | -0.39(-4.87%) |
Mar 26, 2020 | 8.104 | 8.298 | 7.940 | 8.040 | 6,670 | +0.15(+1.90%) |
Mar 25, 2020 | 7.705 | 8.050 | 7.705 | 7.890 | 3,201 | +0.53(+7.17%) |
Mar 24, 2020 | 6.500 | 7.500 | 6.500 | 7.362 | 7,172 | +0.62(+9.23%) |
Mar 23, 2020 | 6.840 | 6.960 | 6.740 | 6.740 | 600 | -0.52(-7.16%) |
Mar 20, 2020 | 7.500 | 7.664 | 7.150 | 7.260 | 1,300 | -0.25(-3.33%) |
Mar 19, 2020 | 7.280 | 7.630 | 7.164 | 7.510 | 17,075 | +0.42(+5.92%) |
Mar 18, 2020 | 6.873 | 7.516 | 6.500 | 7.090 | 19,834 | -0.31(-4.19%) |
Mar 17, 2020 | 8.269 | 8.300 | 7.344 | 7.400 | 22,931 | -1.00(-11.96%) |
Mar 16, 2020 | 8.716 | 9.150 | 8.405 | 8.405 | 7,220 | -1.15(-12.04%) |
Mar 13, 2020 | 9.830 | 9.830 | 9.050 | 9.556 | 6,000 | +0.53(+5.84%) |
Mar 12, 2020 | 9.050 | 9.835 | 9.029 | 9.029 | 13,213 | -1.12(-11.05%) |
Mar 11, 2020 | 11.00 | 11.00 | 10.00 | 10.15 | 22,280 | -0.16(-1.60%) |
Mar 10, 2020 | 10.24 | 10.31 | 9.510 | 10.31 | 11,105 | +0.32(+3.19%) |
Mar 09, 2020 | 10.50 | 10.57 | 8.843 | 9.996 | 20,070 | -2.94(-22.75%) |
Mar 06, 2020 | 12.97 | 12.97 | 12.94 | 12.94 | 400 | -1.33(-9.32%) |
Mar 05, 2020 | 14.27 | 14.27 | 14.27 | 40 | +0.00(+0.00%) | |
Mar 04, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 275 | +0.02(+0.14%) |
Mar 03, 2020 | 13.95 | 14.25 | 13.95 | 14.25 | 2,295 | +0.29(+2.08%) |