Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 9.700 | 9.890 | 9.700 | 9.890 | 7,800 | +0.15(+1.54%) |
Mar 26, 2020 | 9.740 | 9.740 | 9.740 | 9.740 | 26 | +0.00(+0.00%) |
Mar 25, 2020 | 9.620 | 9.740 | 9.620 | 9.740 | 4,371 | +0.14(+1.46%) |
Mar 24, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 1,150 | +0.00(+0.00%) |
Mar 23, 2020 | 9.500 | 9.640 | 9.500 | 9.600 | 12,583 | +0.10(+1.05%) |
Mar 20, 2020 | 9.500 | 9.510 | 9.500 | 9.500 | 157,400 | +0.00(+0.00%) |
Mar 19, 2020 | 9.500 | 9.520 | 9.500 | 9.500 | 8,961 | -0.01(-0.11%) |
Mar 18, 2020 | 9.590 | 9.640 | 9.500 | 9.510 | 550,549 | -0.05(-0.47%) |
Mar 17, 2020 | 9.640 | 9.655 | 9.495 | 9.555 | 121,159 | -0.06(-0.67%) |
Mar 16, 2020 | 9.810 | 9.810 | 9.600 | 9.620 | 4,900 | -0.28(-2.83%) |
Mar 13, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 400,200 | +0.00(+0.00%) |
Mar 12, 2020 | 9.932 | 9.932 | 9.850 | 9.900 | 895,457 | -0.06(-0.60%) |
Mar 11, 2020 | 10.01 | 10.01 | 9.950 | 9.960 | 1,097,093 | -0.02(-0.20%) |
Mar 10, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 41,604 | +0.01(+0.10%) |
Mar 09, 2020 | 10.00 | 10.00 | 9.950 | 9.970 | 554,341 | -0.09(-0.89%) |
Mar 06, 2020 | 10.06 | 10.06 | 10.04 | 10.06 | 1,551,600 | +0.01(+0.10%) |
Mar 05, 2020 | 10.04 | 10.10 | 10.04 | 10.05 | 4,628 | -0.04(-0.39%) |
Mar 03, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.04(+0.39%) | |
Mar 02, 2020 | 10.10 | 10.10 | 10.05 | 10.05 | 298,115 | -0.06(-0.59%) |
Feb 28, 2020 | 10.11 | 10.11 | 10.06 | 10.11 | 47,100 | -0.03(-0.30%) |
Feb 27, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 48 | +0.00(+0.00%) |
Feb 26, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 500 | -0.01(-0.10%) |
Feb 25, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 | +0.03(+0.30%) |
Feb 24, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 1,136 | -0.03(-0.30%) |
Feb 21, 2020 | 10.10 | 10.15 | 10.10 | 10.15 | 201,100 | +0.09(+0.89%) |
Feb 20, 2020 | 10.07 | 10.07 | 10.06 | 10.06 | 1,825 | -0.08(-0.79%) |
Feb 18, 2020 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.60%) | |
Feb 13, 2020 | 10.08 | 10.08 | 10.08 | 0 | -0.05(-0.49%) | |
Feb 12, 2020 | 10.10 | 10.13 | 10.10 | 10.13 | 4,700 | +0.05(+0.50%) |
Feb 07, 2020 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Feb 06, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 2,100 | -0.01(-0.10%) |
Feb 05, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 401 | +0.00(+0.00%) |
Feb 03, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
Jan 31, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.01(+0.10%) |
Jan 30, 2020 | 10.48 | 10.48 | 10.07 | 10.07 | 500 | -0.01(-0.10%) |
Jan 29, 2020 | 10.08 | 10.10 | 10.08 | 10.08 | 113,754 | +0.00(+0.00%) |
Jan 28, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 4,800 | -0.01(-0.10%) |
Jan 27, 2020 | 10.08 | 10.09 | 10.08 | 10.09 | 488,966 | +0.00(+0.00%) |
Jan 24, 2020 | 10.12 | 10.12 | 10.09 | 10.09 | 150,300 | +0.00(+0.00%) |
Jan 23, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 429,457 | -0.01(-0.14%) |
Jan 21, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.24%) | |
Jan 17, 2020 | 10.07 | 10.10 | 10.07 | 10.08 | 289,900 | +0.01(+0.10%) |
Jan 16, 2020 | 10.07 | 10.08 | 10.07 | 10.07 | 95,362 | -0.02(-0.20%) |
Jan 15, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 1,000 | +0.00(+0.00%) |
Jan 14, 2020 | 10.05 | 10.09 | 10.05 | 10.09 | 5,611 | -0.04(-0.39%) |
Jan 13, 2020 | 10.47 | 10.47 | 10.07 | 10.13 | 234,375 | +0.06(+0.60%) |
Jan 10, 2020 | 10.06 | 10.07 | 10.06 | 10.07 | 273,600 | +0.02(+0.20%) |
Jan 07, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.10%) | |
Jan 06, 2020 | 10.04 | 10.05 | 10.04 | 10.04 | 14,505 | -0.01(-0.05%) |
Jan 03, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 1,300 | -0.01(-0.05%) |