Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2020 | 6.909 | 6.909 | 6.909 | 0 | -0.14(-1.97%) | |
Jul 22, 2020 | 7.048 | 7.048 | 7.048 | 0 | +0.03(+0.49%) | |
Jul 21, 2020 | 7.014 | 7.014 | 7.014 | 7.014 | 300 | +0.30(+4.54%) |
Jul 20, 2020 | 6.952 | 6.952 | 6.702 | 6.709 | 15,045 | -0.17(-2.46%) |
Jul 17, 2020 | 6.878 | 6.878 | 6.878 | 6.878 | 20,000 | +0.04(+0.52%) |
Jul 16, 2020 | 6.842 | 6.842 | 6.842 | 55 | +0.00(+0.00%) | |
Jul 14, 2020 | 6.842 | 6.842 | 6.842 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 6.842 | 6.842 | 6.842 | 6.842 | 100 | +0.20(+3.08%) |
Jul 10, 2020 | 6.638 | 6.638 | 6.638 | 25 | +0.00(+0.00%) | |
Jul 09, 2020 | 6.638 | 6.638 | 6.638 | 6.638 | 306 | -0.27(-3.96%) |
Jul 08, 2020 | 6.911 | 6.911 | 6.911 | 6.911 | 411 | +0.41(+6.32%) |
Jun 29, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.03(-0.50%) | |
Jun 26, 2020 | 6.510 | 6.533 | 6.510 | 6.533 | 1,000 | -0.08(-1.17%) |
Jun 25, 2020 | 6.610 | 6.610 | 6.610 | 27 | +0.00(+0.00%) | |
Jun 23, 2020 | 6.610 | 6.610 | 6.610 | 0 | +0.03(+0.51%) | |
Jun 22, 2020 | 6.576 | 6.576 | 6.576 | 6.576 | 1,302 | +0.13(+2.06%) |
Jun 18, 2020 | 6.444 | 6.444 | 6.444 | 0 | -0.01(-0.12%) | |
Jun 16, 2020 | 6.451 | 6.451 | 6.451 | 0 | +0.09(+1.35%) | |
Jun 11, 2020 | 6.366 | 6.366 | 6.366 | 0 | -0.28(-4.28%) | |
Jun 10, 2020 | 6.711 | 6.732 | 6.650 | 6.650 | 6,610 | -0.23(-3.37%) |
Jun 09, 2020 | 6.942 | 6.942 | 6.882 | 6.882 | 1,999 | -0.02(-0.26%) |
Jun 08, 2020 | 6.898 | 6.900 | 6.898 | 6.900 | 10,000 | +0.00(+0.04%) |
Jun 05, 2020 | 6.897 | 6.897 | 6.897 | 6.897 | 5,000 | +0.33(+5.03%) |
Jun 04, 2020 | 6.575 | 6.575 | 6.567 | 6.567 | 4,832 | -0.11(-1.60%) |
Jun 03, 2020 | 6.576 | 6.720 | 6.576 | 6.674 | 9,608 | +0.63(+10.49%) |
Jun 01, 2020 | 6.041 | 6.041 | 6.041 | 0 | +0.25(+4.34%) | |
May 29, 2020 | 5.789 | 5.789 | 5.789 | 5.789 | 40,700 | -0.21(-3.48%) |
May 28, 2020 | 5.998 | 5.998 | 5.998 | 5.998 | 108 | -0.05(-0.85%) |
May 27, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 2,500 | +0.00(+0.05%) |
May 26, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 2,010 | +0.34(+5.90%) |
May 21, 2020 | 5.710 | 5.710 | 5.710 | 0 | +0.21(+3.82%) | |
May 19, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.34(+6.54%) | |
May 15, 2020 | 5.162 | 5.162 | 5.162 | 0 | -0.28(-5.18%) | |
May 13, 2020 | 5.444 | 5.444 | 5.444 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 5.444 | 5.444 | 5.444 | 2,112 | +0.00(+0.00%) | |
May 11, 2020 | 5.444 | 5.444 | 5.444 | 5.444 | 1,011 | -0.26(-4.49%) |
May 08, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 1,800 | +0.04(+0.72%) |
May 07, 2020 | 5.629 | 5.660 | 5.629 | 5.660 | 2,150 | -0.08(-1.47%) |
May 05, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.33(+6.10%) | |
Apr 24, 2020 | 5.414 | 5.414 | 5.414 | 0 | -0.03(-0.62%) | |
Apr 23, 2020 | 5.470 | 5.470 | 5.447 | 5.447 | 5,442 | +0.16(+3.10%) |
Apr 21, 2020 | 5.284 | 5.284 | 5.284 | 0 | -0.28(-5.03%) | |
Apr 20, 2020 | 5.448 | 5.563 | 5.448 | 5.563 | 396 | +0.34(+6.57%) |
Apr 17, 2020 | 5.220 | 5.220 | 5.220 | 46 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 348 | -0.03(-0.56%) |
Apr 15, 2020 | 5.253 | 5.253 | 5.250 | 5.250 | 345 | -0.54(-9.37%) |
Apr 09, 2020 | 5.792 | 5.792 | 5.792 | 0 | +0.37(+6.86%) | |
Apr 08, 2020 | 5.420 | 5.420 | 5.420 | 5.420 | 1,011 | +0.59(+12.26%) |
Apr 03, 2020 | 4.828 | 4.828 | 4.828 | 0 | +0.04(+0.87%) | |
Apr 02, 2020 | 4.755 | 4.787 | 4.755 | 4.787 | 998 | +0.07(+1.41%) |
Mar 31, 2020 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 200 | -0.70(-12.91%) |
Mar 26, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.420 | 5.420 | 5.420 | 5 | +0.00(+0.00%) | |
Mar 24, 2020 | 5.420 | 5.420 | 5.420 | 1 | +0.00(+0.00%) | |
Mar 20, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 5.420 | 5.420 | 5.420 | 8 | +0.00(+0.00%) | |
Mar 18, 2020 | 5.420 | 5.420 | 5.420 | 76 | +0.00(+0.00%) | |
Mar 17, 2020 | 5.100 | 5.420 | 5.000 | 5.420 | 25,200 | -0.03(-0.55%) |
Mar 16, 2020 | 5.933 | 5.933 | 5.450 | 5.450 | 301,512 | -0.83(-13.23%) |
Mar 13, 2020 | 6.281 | 6.281 | 6.281 | 6.281 | 100 | -1.21(-16.14%) |
Mar 09, 2020 | 7.490 | 7.490 | 7.490 | 0 | -0.99(-11.72%) | |
Mar 05, 2020 | 8.484 | 8.484 | 8.484 | 0 | -0.03(-0.31%) | |
Mar 04, 2020 | 8.510 | 8.510 | 8.510 | 8.510 | 1,000 | -0.19(-2.16%) |
Mar 02, 2020 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 8.698 | 8.698 | 8.698 | 657 | +0.00(+0.00%) | |
Feb 27, 2020 | 8.698 | 8.698 | 8.698 | 8.698 | 1,945 | -0.16(-1.81%) |
Feb 24, 2020 | 8.859 | 8.859 | 8.859 | 0 | -0.16(-1.79%) | |
Feb 21, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 200 | +0.23(+2.62%) |
Feb 12, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.01(+0.12%) | |
Feb 07, 2020 | 8.779 | 8.779 | 8.779 | 1,000 | +0.00(+0.00%) | |
Feb 06, 2020 | 8.779 | 8.779 | 8.779 | 8.779 | 1,000 | +0.42(+5.01%) |
Feb 04, 2020 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 8.360 | 8.360 | 8.360 | 0 | +0.01(+0.12%) | |
Jan 27, 2020 | 8.357 | 8.357 | 8.350 | 8.350 | 3,600 | -0.05(-0.60%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.24%) | |
Jan 21, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 8.297 | 8.297 | 8.297 | 31 | +0.00(+0.00%) | |
Jan 14, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.03(+0.38%) | |
Jan 13, 2020 | 8.092 | 8.092 | 8.266 | 2,000 | +0.17(+2.15%) | |
Jan 08, 2020 | 8.092 | 8.092 | 8.092 | 0 | -0.05(-0.57%) | |
Jan 06, 2020 | 8.139 | 8.139 | 8.139 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 8.139 | 8.139 | 8.139 | 8.139 | 200 | +0.03(+0.37%) |
Jan 02, 2020 | 8.108 | 8.108 | 8.108 | 8.108 | 900 | -0.14(-1.74%) |
Dec 24, 2019 | 8.252 | 8.252 | 8.252 | 0 | -0.02(-0.22%) | |
Dec 20, 2019 | 8.271 | 8.271 | 8.271 | 0 | -0.08(-0.94%) | |
Dec 19, 2019 | 8.377 | 8.377 | 8.345 | 8.349 | 3,300 | -0.05(-0.54%) |
Dec 17, 2019 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.51%) | |
Dec 11, 2019 | 8.352 | 8.352 | 8.352 | 0 | -0.16(-1.91%) | |
Dec 05, 2019 | 8.514 | 8.514 | 8.514 | 0 | +0.06(+0.69%) | |
Dec 04, 2019 | 8.456 | 8.456 | 8.456 | 8.456 | 750 | +0.06(+0.67%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 130 | +0.02(+0.25%) |
Nov 29, 2019 | 8.379 | 8.379 | 8.379 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 8.200 | 8.200 | 8.379 | 236 | +0.18(+2.19%) | |
Nov 20, 2019 | 8.200 | 8.200 | 8.200 | 0 | -0.07(-0.84%) | |
Nov 19, 2019 | 8.270 | 8.270 | 8.269 | 8.269 | 16,000 | -0.00(-0.04%) |
Nov 18, 2019 | 8.273 | 8.273 | 8.273 | 8.273 | 100 | +0.00(+0.04%) |
Nov 12, 2019 | 8.270 | 8.270 | 8.270 | 0 | -0.02(-0.27%) | |
Nov 11, 2019 | 8.295 | 8.295 | 8.292 | 8.292 | 700 | -0.04(-0.52%) |
Nov 07, 2019 | 8.335 | 8.335 | 8.335 | 0 | +0.07(+0.79%) | |
Nov 06, 2019 | 8.260 | 8.270 | 8.260 | 8.270 | 5,000 | +0.04(+0.48%) |
Nov 01, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.02(+0.29%) | |
Oct 30, 2019 | 8.207 | 8.207 | 8.207 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 8.207 | 8.207 | 8.207 | 0 | -0.01(-0.11%) | |
Oct 24, 2019 | 8.216 | 8.216 | 8.216 | 8.216 | 100 | +0.10(+1.18%) |
Oct 18, 2019 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 8.097 | 8.120 | 8.097 | 8.120 | 1,181 | +0.02(+0.25%) |
Oct 16, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 | +0.10(+1.25%) |
Oct 15, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 4,689 | +0.00(+0.00%) |
Oct 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.08(+1.02%) | |
Oct 10, 2019 | 7.934 | 7.934 | 7.919 | 7.919 | 34,398 | -0.05(-0.59%) |
Oct 08, 2019 | 7.967 | 7.967 | 7.967 | 0 | +0.09(+1.17%) | |
Oct 07, 2019 | 7.870 | 7.878 | 7.870 | 7.874 | 6,500 | +0.25(+3.34%) |
Oct 04, 2019 | 7.558 | 7.620 | 7.558 | 7.620 | 1,100 | +0.26(+3.60%) |
Oct 03, 2019 | 7.281 | 7.355 | 7.281 | 7.355 | 1,163 | -0.56(-7.05%) |
Sep 24, 2019 | 7.913 | 7.913 | 7.913 | 0 | -0.10(-1.26%) | |
Sep 23, 2019 | 8.014 | 8.014 | 8.014 | 8.014 | 2,500 | +0.58(+7.87%) |
Aug 29, 2019 | 7.429 | 7.429 | 7.429 | 0 | +0.10(+1.36%) | |
Aug 23, 2019 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 7.330 | 7.330 | 7.330 | 0 | -0.39(-5.01%) |