Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.900 | 10.23 | 9.900 | 10.16 | 61,604 | +0.26(+2.63%) |
Mar 30, 2020 | 9.890 | 10.42 | 9.850 | 9.900 | 21,339 | +0.00(+0.00%) |
Mar 27, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 175,400 | -0.09(-0.90%) |
Mar 25, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.23(+2.36%) | |
Mar 24, 2020 | 9.510 | 9.940 | 9.510 | 9.760 | 554,834 | +0.01(+0.10%) |
Mar 23, 2020 | 9.840 | 9.840 | 9.700 | 9.750 | 11,201 | -0.01(-0.10%) |
Mar 20, 2020 | 9.750 | 10.44 | 9.750 | 9.760 | 321,100 | +0.16(+1.67%) |
Mar 19, 2020 | 9.610 | 9.980 | 9.450 | 9.600 | 1,015,225 | -0.10(-1.03%) |
Mar 18, 2020 | 9.700 | 9.700 | 9.600 | 9.700 | 565,320 | -0.30(-3.00%) |
Mar 17, 2020 | 9.750 | 10.45 | 9.750 | 10.00 | 180,440 | +0.27(+2.77%) |
Mar 16, 2020 | 9.900 | 10.45 | 9.730 | 9.730 | 1,542,513 | -0.77(-7.33%) |
Mar 13, 2020 | 10.75 | 10.75 | 9.930 | 10.50 | 26,700 | +0.00(+0.00%) |
Mar 12, 2020 | 10.50 | 10.50 | 10.50 | 27 | +0.00(+0.00%) | |
Mar 11, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 300,000 | -0.02(-0.21%) |
Mar 10, 2020 | 10.52 | 10.60 | 10.42 | 10.52 | 65,740 | -0.08(-0.74%) |
Mar 05, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 1,078 | +0.00(+0.00%) |
Mar 02, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 10.52 | 10.60 | 10.49 | 10.60 | 270,500 | +0.03(+0.26%) |
Feb 27, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | +0.02(+0.21%) |
Feb 26, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 62,000 | -0.03(-0.28%) |
Feb 25, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | +0.07(+0.67%) |
Feb 24, 2020 | 10.60 | 10.60 | 10.51 | 10.51 | 100,301 | -0.10(-0.94%) |
Feb 21, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 201,300 | +0.01(+0.09%) |
Feb 20, 2020 | 10.60 | 10.60 | 10.60 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.60 | 10.65 | 10.60 | 10.60 | 54,344 | +0.05(+0.47%) |
Feb 18, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 701 | -0.04(-0.38%) |
Feb 14, 2020 | 10.55 | 10.59 | 10.55 | 10.59 | 500 | +0.02(+0.14%) |
Feb 13, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 3,008 | -0.03(-0.24%) |
Feb 11, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 10.58 | 10.64 | 10.58 | 10.60 | 52,200 | +0.00(+0.00%) |
Feb 07, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 200,100 | -0.01(-0.05%) |
Feb 06, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 5,930 | +0.01(+0.05%) |
Feb 05, 2020 | 10.65 | 10.65 | 10.60 | 10.60 | 281,392 | +0.02(+0.19%) |
Feb 04, 2020 | 10.62 | 10.62 | 10.58 | 10.58 | 1,500 | -0.01(-0.06%) |
Feb 03, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 151 | -0.01(-0.13%) |
Jan 31, 2020 | 10.60 | 10.60 | 10.60 | 121 | +0.00(+0.00%) | |
Jan 30, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 591 | +0.04(+0.38%) |
Jan 29, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 200 | -0.04(-0.38%) |
Jan 27, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.19%) | |
Jan 24, 2020 | 10.69 | 10.70 | 10.50 | 10.58 | 125,800 | -0.01(-0.09%) |
Jan 23, 2020 | 10.50 | 10.59 | 10.50 | 10.59 | 32,000 | -0.01(-0.09%) |
Jan 22, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 168 | +0.01(+0.09%) |
Jan 21, 2020 | 10.56 | 10.65 | 10.56 | 10.59 | 286,896 | +0.04(+0.38%) |
Jan 17, 2020 | 10.54 | 10.55 | 10.54 | 10.55 | 70,700 | +0.05(+0.48%) |
Jan 16, 2020 | 10.50 | 10.55 | 10.50 | 10.50 | 90,009 | +0.00(+0.00%) |
Jan 15, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 39,505 | +0.04(+0.38%) |
Jan 14, 2020 | 10.44 | 10.46 | 10.44 | 10.46 | 371,600 | +0.06(+0.58%) |
Jan 13, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 105,001 | +0.05(+0.48%) |
Jan 10, 2020 | 10.35 | 10.40 | 10.35 | 10.35 | 250,100 | +0.06(+0.58%) |
Jan 09, 2020 | 10.29 | 10.29 | 10.29 | 10.29 | 100,093 | +0.03(+0.29%) |
Jan 08, 2020 | 10.25 | 10.28 | 10.25 | 10.26 | 257,718 | -0.10(-0.97%) |
Jan 06, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.11(+1.07%) | |
Jan 03, 2020 | 11.00 | 11.00 | 10.25 | 10.25 | 600 | +0.05(+0.49%) |