Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 5.310 | 5.310 | 5.310 | 0 | +0.49(+10.17%) | |
May 26, 2020 | 4.820 | 4.820 | 4.820 | 4.820 | 481 | +0.00(+0.00%) |
May 22, 2020 | 4.820 | 4.820 | 4.820 | 4.820 | 2,400 | -0.04(-0.92%) |
May 21, 2020 | 4.865 | 4.865 | 4.865 | 25 | +0.00(+0.00%) | |
May 19, 2020 | 4.865 | 4.865 | 4.865 | 0 | +0.32(+7.15%) | |
May 15, 2020 | 4.540 | 4.540 | 4.540 | 0 | -0.01(-0.22%) | |
May 14, 2020 | 4.550 | 4.550 | 4.550 | 4.550 | 900 | -0.24(-4.97%) |
May 13, 2020 | 4.550 | 4.550 | 4.788 | 7,768 | +0.24(+5.23%) | |
May 12, 2020 | 4.707 | 4.800 | 4.550 | 4.550 | 6,242 | -0.44(-8.77%) |
May 08, 2020 | 4.987 | 4.987 | 4.987 | 0 | +0.14(+2.94%) | |
May 06, 2020 | 4.845 | 4.845 | 4.845 | 0 | -0.11(-2.12%) | |
May 05, 2020 | 4.900 | 4.950 | 4.900 | 4.950 | 966 | -0.31(-5.89%) |
May 04, 2020 | 5.235 | 5.260 | 5.235 | 5.260 | 456 | +0.26(+5.20%) |
Apr 30, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.21(-3.99%) | |
Apr 29, 2020 | 5.208 | 5.208 | 5.208 | 5.208 | 1,744 | +0.67(+14.71%) |
Apr 24, 2020 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.540 | 4.540 | 4.540 | 0 | -0.46(-9.20%) | |
Apr 21, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 4,754 | -0.26(-4.94%) |
Apr 20, 2020 | 5.031 | 5.260 | 5.031 | 5.260 | 2,494 | +0.63(+13.61%) |
Apr 17, 2020 | 5.340 | 5.340 | 4.630 | 4.630 | 700 | -0.45(-8.86%) |
Apr 16, 2020 | 5.080 | 5.080 | 5.080 | 30 | +0.00(+0.00%) | |
Apr 15, 2020 | 5.090 | 5.090 | 5.080 | 5.080 | 504 | -0.00(-0.06%) |
Apr 14, 2020 | 5.680 | 5.680 | 5.083 | 6,293 | -0.60(-10.51%) | |
Apr 13, 2020 | 5.670 | 5.680 | 5.480 | 5.680 | 3,112 | +0.68(+13.60%) |
Apr 09, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 | -0.28(-5.30%) |
Apr 08, 2020 | 5.280 | 5.280 | 5.280 | 5.280 | 118,763 | +0.04(+0.76%) |
Apr 07, 2020 | 4.610 | 5.240 | 4.570 | 5.240 | 3,900 | +1.04(+24.76%) |
Apr 06, 2020 | 4.850 | 4.850 | 4.200 | 4.200 | 4,524 | -0.19(-4.40%) |
Apr 03, 2020 | 4.710 | 4.710 | 4.393 | 12,014 | -0.32(-6.73%) | |
Apr 02, 2020 | 4.710 | 4.710 | 4.710 | 4.710 | 5,690 | +0.17(+3.78%) |
Mar 30, 2020 | 4.538 | 4.538 | 4.538 | 0 | -0.14(-3.02%) | |
Mar 27, 2020 | 4.650 | 4.680 | 4.650 | 4.680 | 1,800 | -0.22(-4.43%) |
Mar 26, 2020 | 4.897 | 4.897 | 4.897 | 4.897 | 5,198 | +0.23(+4.86%) |
Mar 24, 2020 | 4.670 | 4.670 | 4.670 | 0 | +0.83(+21.71%) | |
Mar 23, 2020 | 3.837 | 3.837 | 3.837 | 3.837 | 5,175 | +0.37(+10.57%) |
Mar 20, 2020 | 4.180 | 4.180 | 3.470 | 3.470 | 2,000 | -0.82(-19.11%) |
Mar 19, 2020 | 3.460 | 4.360 | 3.460 | 4.290 | 2,550 | +0.79(+22.57%) |
Mar 18, 2020 | 3.500 | 3.500 | 3.410 | 3.500 | 20,902 | -0.07(-1.96%) |
Mar 17, 2020 | 3.570 | 3.570 | 3.570 | 3.570 | 300 | -0.03(-0.83%) |
Mar 16, 2020 | 4.400 | 4.430 | 3.600 | 3.600 | 6,599 | -1.00(-21.74%) |
Mar 13, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 400 | -0.05(-1.08%) |
Mar 12, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 776 | -0.49(-9.53%) |
Mar 11, 2020 | 5.000 | 5.190 | 4.900 | 5.140 | 105,207 | -0.83(-13.90%) |
Mar 09, 2020 | 5.970 | 5.970 | 5.970 | 0 | +0.17(+2.93%) | |
Mar 06, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 7,400 | +0.30(+5.45%) |
Mar 05, 2020 | 5.810 | 5.810 | 5.500 | 5.500 | 10,385 | -0.52(-8.64%) |
Mar 02, 2020 | 6.020 | 6.020 | 6.020 | 0 | +0.41(+7.31%) | |
Feb 28, 2020 | 5.790 | 5.800 | 5.610 | 5.610 | 417,500 | -0.19(-3.28%) |
Feb 27, 2020 | 5.800 | 5.886 | 5.800 | 5.800 | 4,580 | +0.03(+0.52%) |
Feb 26, 2020 | 6.000 | 6.000 | 5.770 | 5.770 | 1,125 | -0.23(-3.83%) |
Feb 25, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 199 | -0.35(-5.51%) |
Feb 24, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | +0.00(+0.00%) |
Feb 21, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 2,000 | -0.10(-1.58%) |
Feb 20, 2020 | 6.447 | 6.447 | 6.452 | 2,278 | +0.00(+0.08%) | |
Feb 19, 2020 | 6.447 | 6.447 | 6.447 | 6.447 | 11,320 | -0.21(-3.20%) |
Feb 14, 2020 | 6.660 | 6.660 | 6.660 | 0 | -0.30(-4.31%) | |
Feb 12, 2020 | 6.960 | 6.960 | 6.960 | 0 | -0.29(-4.00%) | |
Feb 11, 2020 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.38(-4.98%) |
Feb 06, 2020 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.635 | 7.635 | 7.630 | 7.630 | 1,032 | -0.05(-0.65%) |
Feb 04, 2020 | 7.800 | 7.859 | 7.680 | 7.680 | 67,128 | -0.27(-3.45%) |
Jan 31, 2020 | 7.955 | 7.955 | 7.955 | 0 | +0.08(+1.04%) | |
Jan 30, 2020 | 7.873 | 7.873 | 7.873 | 7.873 | 185,093 | +0.12(+1.58%) |
Jan 29, 2020 | 7.750 | 7.750 | 7.750 | 7.750 | 750 | -0.34(-4.24%) |
Jan 24, 2020 | 8.093 | 8.093 | 8.093 | 0 | +0.24(+3.10%) | |
Jan 15, 2020 | 7.850 | 7.850 | 7.850 | 0 | -0.23(-2.88%) | |
Jan 10, 2020 | 8.083 | 8.083 | 8.083 | 0 | +0.08(+1.04%) | |
Jan 08, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.56%) | |
Jan 03, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.57(-6.81%) |
Jan 02, 2020 | 8.570 | 8.570 | 8.370 | 8.370 | 450 | -0.08(-0.95%) |
Dec 30, 2019 | 8.450 | 8.450 | 8.450 | 0 | +0.18(+2.18%) | |
Dec 23, 2019 | 8.270 | 8.270 | 8.270 | 0 | -0.05(-0.60%) | |
Dec 19, 2019 | 8.320 | 8.320 | 8.320 | 0 | -0.09(-1.07%) | |
Dec 18, 2019 | 7.950 | 8.410 | 7.950 | 8.410 | 975 | +0.41(+5.13%) |
Dec 17, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 375 | -0.30(-3.61%) |
Dec 16, 2019 | 8.400 | 8.400 | 8.300 | 8.300 | 1,200 | +0.66(+8.70%) |
Dec 12, 2019 | 7.636 | 7.636 | 7.636 | 0 | +0.09(+1.14%) | |
Dec 10, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.25(+3.42%) | |
Nov 25, 2019 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 7.540 | 7.540 | 7.300 | 7.300 | 2,300 | +0.08(+1.11%) |
Nov 18, 2019 | 7.220 | 7.220 | 7.220 | 0 | +0.67(+10.23%) | |
Nov 15, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 100 | +0.10(+1.55%) |
Nov 13, 2019 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) | |
Nov 07, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 350 | -0.24(-3.44%) |
Nov 06, 2019 | 6.835 | 6.835 | 6.835 | 88 | +0.00(+0.00%) | |
Nov 05, 2019 | 6.800 | 6.800 | 6.835 | 937 | +0.04(+0.52%) | |
Nov 01, 2019 | 6.800 | 6.800 | 6.800 | 0 | -0.55(-7.48%) | |
Oct 30, 2019 | 7.350 | 7.350 | 7.350 | 0 | +0.60(+8.89%) | |
Oct 25, 2019 | 6.750 | 6.750 | 6.750 | 0 | -0.47(-6.45%) | |
Oct 22, 2019 | 7.215 | 7.215 | 7.215 | 0 | +0.70(+10.81%) | |
Oct 15, 2019 | 6.512 | 6.512 | 6.512 | 0 | +0.40(+6.57%) | |
Oct 09, 2019 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 6.110 | 6.110 | 6.110 | 6.110 | 355 | -0.83(-11.95%) |
Oct 01, 2019 | 6.939 | 6.939 | 6.939 | 0 | +0.24(+3.57%) | |
Sep 27, 2019 | 6.700 | 6.700 | 6.700 | 0 | -0.20(-2.90%) | |
Sep 26, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 2,224 | +0.00(+0.00%) |
Sep 25, 2019 | 6.940 | 7.400 | 6.900 | 6.900 | 4,476 | +0.15(+2.22%) |
Sep 20, 2019 | 6.750 | 6.750 | 6.750 | 0 | -0.41(-5.73%) | |
Sep 18, 2019 | 7.160 | 7.160 | 7.160 | 0 | +0.01(+0.14%) | |
Sep 17, 2019 | 7.150 | 7.150 | 7.150 | 20,000 | +0.00(+0.00%) | |
Sep 12, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.54(+8.17%) | |
Sep 10, 2019 | 6.610 | 6.610 | 6.610 | 0 | +0.76(+12.99%) | |
Aug 29, 2019 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 5.850 | 5.850 | 5.850 | 0 | -0.01(-0.17%) | |
Aug 23, 2019 | 5.860 | 5.860 | 5.860 | 0 | -0.19(-3.14%) | |
Aug 22, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.65(+12.04%) |
Aug 15, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.44(-7.56%) | |
Aug 14, 2019 | 5.647 | 5.842 | 5.647 | 5.842 | 13,224 | -0.32(-5.17%) |
Aug 13, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 2,291 | +0.48(+8.52%) |
Aug 06, 2019 | 5.676 | 5.676 | 5.676 | 0 | -0.34(-5.71%) | |
Aug 01, 2019 | 6.020 | 6.020 | 6.020 | 0 | +0.07(+1.18%) | |
Jul 23, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Jul 22, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 5,375 | +0.45(+8.33%) |
Jul 16, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 5.400 | 5.400 | 5.400 | 10 | +0.00(+0.00%) | |
Jul 11, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.20(-3.57%) | |
Jul 09, 2019 | 5.600 | 5.600 | 5.600 | 0 | -0.20(-3.45%) | |
Jul 08, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 725 | +0.54(+10.27%) |
Jul 05, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 400 | -0.64(-10.85%) |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 300 | -0.25(-4.06%) |
Jul 02, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 400 | +0.28(+4.77%) |
Jul 01, 2019 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.12(-1.94%) |
Jun 27, 2019 | 5.986 | 5.986 | 5.986 | 5.986 | 11,340 | +0.34(+5.95%) |
Jun 26, 2019 | 5.887 | 6.170 | 5.650 | 5.650 | 3,012 | -0.10(-1.74%) |
Jun 19, 2019 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 5.750 | 5.970 | 5.750 | 5.750 | 525 | -0.25(-4.17%) |
Jun 17, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.10(+1.69%) |
Jun 13, 2019 | 5.900 | 5.900 | 5.900 | 0 | -0.35(-5.60%) | |
Jun 12, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 61,994 | -0.20(-3.10%) |
Jun 11, 2019 | 6.213 | 6.450 | 6.213 | 6.450 | 79,787 | +0.75(+13.16%) |
Jun 06, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.94%) |