Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.50 | 12.50 | 12.25 | 12.25 | 7,900 | -0.25(-2.00%) |
May 28, 2020 | 12.66 | 12.66 | 12.50 | 12.50 | 1,300 | +0.40(+3.31%) |
May 27, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 330 | +0.00(+0.00%) |
May 26, 2020 | 12.15 | 12.15 | 12.10 | 12.10 | 500 | +0.00(+0.00%) |
May 22, 2020 | 12.00 | 12.10 | 12.00 | 12.10 | 60,600 | +0.05(+0.41%) |
May 21, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 100 | +0.05(+0.42%) |
May 20, 2020 | 12.00 | 12.10 | 11.91 | 12.00 | 13,405 | -0.15(-1.23%) |
May 19, 2020 | 12.05 | 12.15 | 12.00 | 12.15 | 120,400 | +0.10(+0.83%) |
May 18, 2020 | 12.06 | 12.30 | 12.00 | 12.05 | 23,066 | -0.05(-0.41%) |
May 15, 2020 | 12.27 | 12.27 | 12.10 | 12.10 | 10,400 | -0.22(-1.79%) |
May 14, 2020 | 12.32 | 12.32 | 12.32 | 12.32 | 10,000 | -0.03(-0.24%) |
May 13, 2020 | 12.61 | 12.65 | 12.35 | 12.35 | 19,700 | -0.26(-2.06%) |
May 12, 2020 | 12.85 | 12.85 | 12.61 | 12.61 | 14,040 | -0.34(-2.63%) |
May 11, 2020 | 12.70 | 13.10 | 12.70 | 12.95 | 47,910 | +0.18(+1.41%) |
May 08, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 700 | +0.01(+0.08%) |
May 07, 2020 | 12.95 | 12.95 | 12.76 | 12.76 | 15,200 | -0.24(-1.85%) |
May 06, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 3,648 | +0.00(+0.00%) |
May 05, 2020 | 13.14 | 13.14 | 13.00 | 13.00 | 11,970 | -0.14(-1.06%) |
May 04, 2020 | 13.00 | 13.19 | 13.00 | 13.14 | 53,826 | +0.49(+3.87%) |
Apr 30, 2020 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 12.52 | 12.65 | 12.52 | 12.65 | 2,500 | +0.14(+1.12%) |
Apr 28, 2020 | 12.55 | 12.60 | 12.51 | 12.51 | 1,918 | +0.01(+0.08%) |
Apr 27, 2020 | 12.50 | 12.55 | 12.48 | 12.50 | 4,608 | +0.00(+0.00%) |
Apr 24, 2020 | 12.50 | 12.50 | 12.48 | 12.50 | 3,700 | +0.00(+0.00%) |
Apr 23, 2020 | 12.55 | 12.65 | 12.50 | 12.50 | 16,400 | -0.18(-1.42%) |
Apr 22, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 3,200 | -0.01(-0.08%) |
Apr 21, 2020 | 12.69 | 12.69 | 12.62 | 12.69 | 300 | -0.01(-0.08%) |
Apr 15, 2020 | 12.70 | 12.70 | 12.70 | 0 | -0.11(-0.86%) | |
Apr 14, 2020 | 12.85 | 12.85 | 12.81 | 12.81 | 1,450 | +0.00(+0.00%) |
Apr 13, 2020 | 13.08 | 13.08 | 12.81 | 12.81 | 1,450 | -0.26(-1.99%) |
Apr 09, 2020 | 12.70 | 13.07 | 12.70 | 13.07 | 3,100 | +0.37(+2.91%) |
Apr 08, 2020 | 12.70 | 12.72 | 12.70 | 12.70 | 596 | -0.20(-1.55%) |
Apr 07, 2020 | 12.82 | 12.90 | 12.62 | 12.90 | 2,446 | +0.10(+0.78%) |
Apr 06, 2020 | 12.75 | 12.80 | 12.70 | 12.80 | 4,161 | +0.00(+0.00%) |
Apr 03, 2020 | 12.90 | 12.90 | 12.80 | 12.80 | 2,600 | -0.20(-1.54%) |
Mar 31, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
Mar 30, 2020 | 13.15 | 13.15 | 12.90 | 12.90 | 1,450 | -0.40(-3.01%) |
Mar 26, 2020 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Mar 25, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 5,000 | +0.10(+0.77%) |
Mar 24, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 5,000 | +0.00(+0.00%) |
Mar 23, 2020 | 14.25 | 14.25 | 13.00 | 13.00 | 2,500 | -1.52(-10.47%) |
Mar 20, 2020 | 14.98 | 14.98 | 13.50 | 14.52 | 324,800 | -0.08(-0.55%) |
Mar 19, 2020 | 15.55 | 15.75 | 14.60 | 14.60 | 1,000 | -1.97(-11.89%) |
Mar 13, 2020 | 16.57 | 16.57 | 16.57 | 0 | +0.06(+0.36%) | |
Mar 12, 2020 | 16.51 | 16.51 | 16.51 | 16.51 | 200 | +0.00(+0.00%) |
Mar 11, 2020 | 16.55 | 16.55 | 16.50 | 16.51 | 558 | -0.49(-2.88%) |
Mar 10, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 2,500 | -0.11(-0.64%) |
Mar 09, 2020 | 18.55 | 18.55 | 17.00 | 17.11 | 2,900 | -1.89(-9.95%) |
Mar 06, 2020 | 19.10 | 19.25 | 19.00 | 19.00 | 125,300 | -0.50(-2.56%) |
Mar 03, 2020 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |