Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.870 | 9.940 | 9.870 | 9.940 | 544 | -0.01(-0.10%) |
Mar 30, 2020 | 9.850 | 9.950 | 9.850 | 9.950 | 31,715 | +0.04(+0.40%) |
Mar 27, 2020 | 9.790 | 9.910 | 9.790 | 9.910 | 206,800 | -0.03(-0.30%) |
Mar 26, 2020 | 9.800 | 9.970 | 9.800 | 9.940 | 166,232 | +0.14(+1.43%) |
Mar 25, 2020 | 9.630 | 9.800 | 9.630 | 9.800 | 954,238 | +0.08(+0.82%) |
Mar 24, 2020 | 9.650 | 9.750 | 9.625 | 9.720 | 34,319 | +0.14(+1.46%) |
Mar 23, 2020 | 9.550 | 9.650 | 9.550 | 9.580 | 8,800 | +0.03(+0.31%) |
Mar 20, 2020 | 9.780 | 9.780 | 9.495 | 9.550 | 808,300 | +0.03(+0.26%) |
Mar 19, 2020 | 9.400 | 9.530 | 9.400 | 9.525 | 971,613 | +0.12(+1.33%) |
Mar 18, 2020 | 9.500 | 9.550 | 9.400 | 9.400 | 338,243 | -0.18(-1.88%) |
Mar 17, 2020 | 9.660 | 9.700 | 9.580 | 9.580 | 995,361 | -0.11(-1.14%) |
Mar 16, 2020 | 9.800 | 9.800 | 9.650 | 9.690 | 679,588 | -0.11(-1.12%) |
Mar 13, 2020 | 9.850 | 9.950 | 9.800 | 9.800 | 2,119,000 | -0.10(-1.01%) |
Mar 12, 2020 | 10.00 | 10.05 | 9.850 | 9.900 | 3,063,964 | -0.14(-1.39%) |
Mar 11, 2020 | 10.03 | 10.09 | 10.00 | 10.04 | 381,402 | -0.05(-0.50%) |
Mar 10, 2020 | 10.00 | 10.09 | 10.00 | 10.09 | 135,386 | +0.09(+0.90%) |
Mar 09, 2020 | 10.00 | 10.00 | 9.980 | 10.00 | 255,902 | -0.06(-0.60%) |
Mar 06, 2020 | 10.05 | 10.11 | 10.05 | 10.06 | 508,800 | -0.09(-0.89%) |
Mar 05, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 109 | +0.07(+0.69%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.03 | 10.08 | 225 | +0.01(+0.13%) |
Mar 03, 2020 | 10.12 | 10.12 | 10.07 | 10.07 | 806 | -0.00(-0.03%) |
Mar 02, 2020 | 10.07 | 10.10 | 10.04 | 10.07 | 15,391 | -0.02(-0.20%) |
Feb 28, 2020 | 10.15 | 10.15 | 10.07 | 10.09 | 52,800 | -0.06(-0.59%) |
Feb 27, 2020 | 10.04 | 10.15 | 10.04 | 10.15 | 528 | +0.01(+0.10%) |
Feb 26, 2020 | 10.12 | 10.14 | 10.10 | 10.14 | 57,176 | +0.00(+0.00%) |
Feb 25, 2020 | 10.15 | 10.15 | 10.14 | 10.14 | 3,442 | -0.01(-0.10%) |
Feb 24, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 116 | +0.03(+0.30%) |
Feb 21, 2020 | 10.12 | 10.13 | 10.08 | 10.12 | 122,500 | +0.02(+0.20%) |
Feb 20, 2020 | 10.12 | 10.12 | 10.10 | 10.10 | 394 | +0.00(+0.00%) |
Feb 19, 2020 | 10.12 | 10.12 | 10.10 | 10.10 | 5,898 | +0.00(+0.00%) |
Feb 18, 2020 | 10.12 | 10.12 | 10.04 | 10.10 | 52,594 | +0.00(+0.00%) |
Feb 14, 2020 | 10.08 | 10.10 | 10.07 | 10.10 | 17,500 | +0.02(+0.20%) |
Feb 13, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 70,117 | +0.00(+0.00%) |
Feb 12, 2020 | 10.08 | 10.10 | 10.08 | 10.08 | 18,660 | +0.00(+0.00%) |
Feb 11, 2020 | 10.06 | 10.08 | 10.06 | 10.08 | 101,343 | +0.04(+0.40%) |
Feb 07, 2020 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.10%) | |
Feb 06, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 341 | -0.02(-0.20%) |
Feb 05, 2020 | 10.06 | 10.07 | 10.04 | 10.07 | 106,642 | +0.01(+0.10%) |
Feb 04, 2020 | 10.03 | 10.09 | 10.03 | 10.06 | 178,570 | +0.03(+0.30%) |
Feb 03, 2020 | 10.03 | 10.05 | 10.03 | 10.03 | 65,200 | -0.02(-0.18%) |
Jan 31, 2020 | 10.02 | 10.05 | 10.02 | 10.05 | 10,600 | -0.00(-0.01%) |
Jan 29, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.10%) | |
Jan 28, 2020 | 10.04 | 10.04 | 10.03 | 10.04 | 6,082 | +0.03(+0.30%) |
Jan 27, 2020 | 9.990 | 10.03 | 9.990 | 10.01 | 10,729 | +0.01(+0.10%) |
Jan 24, 2020 | 10.04 | 10.04 | 10.00 | 10.00 | 230,500 | -0.04(-0.40%) |
Jan 23, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 3,157 | +0.01(+0.10%) |
Jan 22, 2020 | 10.04 | 10.05 | 10.03 | 10.03 | 7,520 | +0.00(+0.00%) |
Jan 21, 2020 | 10.06 | 10.06 | 10.03 | 10.03 | 22,907 | -0.01(-0.10%) |
Jan 17, 2020 | 10.06 | 10.06 | 10.04 | 10.04 | 76,400 | +0.00(+0.00%) |
Jan 16, 2020 | 10.02 | 10.04 | 10.02 | 10.04 | 330 | -0.01(-0.10%) |
Jan 15, 2020 | 10.04 | 10.06 | 10.04 | 10.05 | 793,050 | +0.03(+0.30%) |
Jan 14, 2020 | 10.03 | 10.05 | 10.02 | 10.02 | 6,300 | -0.03(-0.30%) |
Jan 13, 2020 | 10.04 | 10.06 | 10.02 | 10.05 | 369,643 | +0.00(+0.00%) |
Jan 10, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 107,000 | +0.01(+0.10%) |
Jan 09, 2020 | 10.05 | 10.05 | 10.00 | 10.04 | 114,692 | +0.05(+0.50%) |
Jan 08, 2020 | 10.05 | 10.05 | 9.990 | 9.990 | 26,141 | -0.03(-0.30%) |
Jan 07, 2020 | 10.03 | 10.03 | 9.990 | 10.02 | 361,510 | +0.04(+0.40%) |
Jan 06, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 760 | -0.02(-0.20%) |
Jan 03, 2020 | 9.990 | 10.01 | 9.990 | 10.00 | 160,400 | +0.01(+0.10%) |