Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 22, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 25,000 | +0.00(+0.00%) |
May 20, 2020 | 10.07 | 10.08 | 10.07 | 10.07 | 2,201 | +0.00(+0.00%) |
May 19, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 50,000 | +0.00(+0.00%) |
May 18, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 49,803 | +0.00(+0.00%) |
May 15, 2020 | 10.07 | 10.08 | 10.07 | 10.07 | 235,300 | +0.00(+0.00%) |
May 14, 2020 | 10.07 | 10.07 | 10.07 | 101 | +0.00(+0.00%) | |
May 13, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 12, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 08, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 10.07 | 10.07 | 10.07 | 4 | +0.00(+0.00%) | |
May 06, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 950,000 | +0.00(+0.00%) |
May 01, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 95,905 | -0.00(-0.05%) |
Apr 29, 2020 | 10.09 | 10.09 | 10.07 | 400,080 | -0.02(-0.15%) | |
Apr 27, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) | |
Apr 24, 2020 | 10.07 | 10.07 | 10.07 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 10.07 | 10.07 | 10.07 | 8 | +0.00(+0.00%) | |
Apr 21, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 4,200 | -0.52(-4.91%) |
Apr 17, 2020 | 10.61 | 10.61 | 10.56 | 10.59 | 800 | +0.54(+5.37%) |
Apr 15, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 501 | +0.00(+0.00%) |
Apr 13, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 136,081 | +0.00(+0.00%) |
Apr 08, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
Apr 06, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 101,824 | +0.04(+0.40%) |
Apr 03, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 35,700 | -0.05(-0.50%) |
Apr 02, 2020 | 10.06 | 10.06 | 10.06 | 7 | +0.00(+0.00%) | |
Mar 31, 2020 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) | |
Mar 30, 2020 | 10.04 | 10.04 | 10.04 | 53 | +0.00(+0.00%) | |
Mar 27, 2020 | 10.04 | 10.10 | 9.995 | 10.04 | 96,300 | +0.04(+0.40%) |
Mar 26, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 42,278 | +0.05(+0.50%) |
Mar 25, 2020 | 9.950 | 10.00 | 9.900 | 9.950 | 15,643 | +0.01(+0.10%) |
Mar 24, 2020 | 9.850 | 9.940 | 9.850 | 9.940 | 270,620 | +0.09(+0.91%) |
Mar 23, 2020 | 9.850 | 10.00 | 9.840 | 9.850 | 76,170 | +0.10(+1.03%) |
Mar 20, 2020 | 9.800 | 9.800 | 9.750 | 100,000 | -0.05(-0.51%) | |
Mar 19, 2020 | 9.700 | 9.800 | 9.700 | 9.800 | 251,191 | -0.05(-0.55%) |
Mar 18, 2020 | 9.750 | 9.855 | 9.519 | 9.855 | 451,274 | +0.05(+0.56%) |
Mar 17, 2020 | 9.850 | 9.910 | 9.800 | 9.800 | 476,801 | -0.20(-2.00%) |
Mar 13, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Mar 12, 2020 | 10.05 | 10.05 | 9.990 | 9.990 | 308,431 | -0.06(-0.60%) |
Mar 11, 2020 | 10.06 | 10.06 | 10.05 | 10.05 | 100,002 | +0.00(+0.00%) |
Mar 10, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 42,794 | -0.05(-0.50%) |
Mar 09, 2020 | 10.10 | 10.10 | 10.10 | 2 | +0.00(+0.00%) | |
Mar 04, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Feb 26, 2020 | 10.09 | 10.09 | 10.10 | 502 | +0.01(+0.10%) | |
Feb 25, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 505 | +0.01(+0.10%) |
Feb 21, 2020 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.10%) | |
Feb 05, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.01(+0.10%) | |
Jan 29, 2020 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | |
Jan 24, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 10.05 | 10.05 | 10.05 | 39,934 | +0.00(+0.00%) | |
Jan 16, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.05 | 10.05 | 10.05 | 0 | -0.03(-0.30%) | |
Jan 07, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 50,000 | +0.03(+0.30%) |
Jan 06, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 100,001 | +0.05(+0.50%) |
Dec 27, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.00 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.09(+0.91%) | |
Dec 11, 2019 | 9.910 | 9.910 | 9.910 | 10 | +0.00(+0.00%) | |
Dec 09, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 13,097 | +0.00(+0.00%) |
Nov 15, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 100,005 | +0.00(+0.00%) |
Oct 28, 2019 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
Oct 25, 2019 | 9.940 | 9.940 | 9.920 | 9.920 | 118,200 | +0.00(+0.00%) |
Oct 24, 2019 | 9.930 | 9.940 | 9.920 | 9.920 | 777,810 | +0.04(+0.40%) |
Oct 22, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 10,630 | +0.00(+0.00%) |
Oct 11, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
Oct 01, 2019 | 9.850 | 9.950 | 9.850 | 9.870 | 195,298 | -0.09(-0.90%) |
Sep 30, 2019 | 9.960 | 9.960 | 9.960 | 3 | +0.00(+0.00%) | |
Sep 25, 2019 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | |
Sep 20, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.06(+0.61%) | |
Aug 20, 2019 | 9.880 | 9.890 | 9.880 | 9.890 | 251,400 | +0.01(+0.10%) |
Aug 19, 2019 | 9.870 | 9.880 | 9.870 | 9.880 | 450,001 | -0.02(-0.20%) |
Aug 14, 2019 | 9.900 | 9.900 | 9.900 | 0 | -0.05(-0.50%) | |
Aug 13, 2019 | 9.950 | 9.950 | 9.950 | 1 | +0.00(+0.00%) | |
Aug 12, 2019 | 9.950 | 9.950 | 9.950 | 1 | +0.00(+0.00%) | |
Aug 08, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.10(+1.02%) | |
Aug 05, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.00(-0.00%) | |
Jul 08, 2019 | 9.850 | 9.850 | 9.850 | 490,000 | +0.00(+0.00%) | |
Jul 02, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.25%) | |
Jun 17, 2019 | 9.825 | 9.825 | 9.825 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 9.825 | 9.825 | 9.825 | 0 | -0.03(-0.25%) | |
Jun 05, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |