Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.540 | 9.850 | 9.540 | 9.730 | 184,200 | +0.01(+0.10%) |
May 28, 2020 | 9.610 | 9.750 | 9.610 | 9.720 | 895 | -0.08(-0.82%) |
May 27, 2020 | 9.650 | 9.800 | 9.650 | 9.800 | 486 | +0.15(+1.55%) |
May 22, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 398 | -0.01(-0.10%) |
May 20, 2020 | 9.790 | 9.790 | 9.660 | 9.660 | 1,646 | +0.00(+0.00%) |
May 15, 2020 | 9.660 | 9.660 | 9.660 | 0 | -0.05(-0.51%) | |
May 14, 2020 | 9.690 | 9.720 | 9.670 | 9.710 | 34,522 | +0.04(+0.41%) |
May 13, 2020 | 9.670 | 9.670 | 9.670 | 9.670 | 103 | -0.02(-0.21%) |
May 12, 2020 | 9.690 | 9.750 | 9.690 | 9.690 | 252,165 | +0.01(+0.10%) |
May 11, 2020 | 9.680 | 9.680 | 8 | +0.00(+0.00%) | ||
May 08, 2020 | 9.840 | 9.840 | 9.660 | 9.680 | 3,800 | +0.00(+0.00%) |
May 06, 2020 | 9.680 | 9.680 | 9.680 | 0 | -0.04(-0.41%) | |
May 05, 2020 | 9.840 | 9.890 | 9.670 | 9.720 | 415,613 | +0.02(+0.21%) |
May 04, 2020 | 9.700 | 9.700 | 9.670 | 9.700 | 72,687 | +0.05(+0.52%) |
May 01, 2020 | 9.620 | 9.700 | 9.620 | 9.650 | 81,300 | -0.01(-0.10%) |
Apr 30, 2020 | 9.750 | 9.750 | 9.660 | 9.660 | 215 | -0.04(-0.41%) |
Apr 29, 2020 | 9.640 | 9.750 | 9.640 | 9.700 | 1,020,839 | +0.03(+0.31%) |
Apr 28, 2020 | 9.750 | 9.750 | 9.670 | 9.670 | 352,973 | +0.00(+0.00%) |
Apr 27, 2020 | 9.650 | 9.700 | 9.650 | 9.670 | 2,131 | -0.02(-0.21%) |
Apr 24, 2020 | 9.610 | 9.700 | 9.610 | 9.690 | 166,200 | -0.01(-0.10%) |
Apr 23, 2020 | 9.790 | 9.890 | 9.700 | 9.700 | 56,106 | +0.00(+0.00%) |
Apr 22, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 106 | +0.02(+0.21%) |
Apr 21, 2020 | 9.390 | 9.680 | 9.390 | 9.680 | 881 | +0.01(+0.10%) |
Apr 20, 2020 | 9.410 | 9.670 | 9.410 | 9.670 | 1,211 | -0.02(-0.21%) |
Apr 17, 2020 | 9.790 | 9.790 | 9.600 | 9.690 | 4,600 | +0.04(+0.41%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.650 | 9.650 | 3,466 | -0.05(-0.52%) |
Apr 15, 2020 | 9.390 | 9.810 | 9.390 | 9.700 | 5,203 | -0.05(-0.51%) |
Apr 14, 2020 | 9.830 | 9.830 | 9.670 | 9.750 | 2,493 | +0.05(+0.52%) |
Apr 13, 2020 | 9.530 | 9.700 | 9.530 | 9.700 | 325 | +0.00(+0.00%) |
Apr 09, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | +0.04(+0.41%) |
Apr 08, 2020 | 9.750 | 9.780 | 9.590 | 9.660 | 16,189 | -0.04(-0.41%) |
Apr 07, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 106 | +0.00(+0.00%) |
Apr 06, 2020 | 9.830 | 9.830 | 9.680 | 9.700 | 72,624 | +0.07(+0.73%) |
Apr 03, 2020 | 9.630 | 9.700 | 9.540 | 9.630 | 4,900 | -0.07(-0.72%) |
Apr 02, 2020 | 9.490 | 9.840 | 9.490 | 9.700 | 573,368 | +0.09(+0.94%) |
Apr 01, 2020 | 9.540 | 9.610 | 9.540 | 9.610 | 314 | +0.01(+0.10%) |
Mar 31, 2020 | 9.790 | 9.790 | 9.580 | 9.600 | 75,554 | -0.10(-1.03%) |
Mar 30, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 331 | +0.19(+2.00%) |
Mar 27, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 9.500 | 9.560 | 9.500 | 9.510 | 27,201 | +0.06(+0.63%) |
Mar 25, 2020 | 9.450 | 9.450 | 9.250 | 9.450 | 34,323 | +0.08(+0.85%) |
Mar 24, 2020 | 9.270 | 9.375 | 9.250 | 9.370 | 929,539 | -0.03(-0.32%) |
Mar 23, 2020 | 9.270 | 9.450 | 9.270 | 9.400 | 5,903 | -0.10(-1.05%) |
Mar 20, 2020 | 9.700 | 9.700 | 9.500 | 9.500 | 700 | +0.24(+2.59%) |
Mar 19, 2020 | 9.250 | 9.270 | 9.250 | 9.260 | 150,081 | +0.01(+0.11%) |
Mar 18, 2020 | 9.350 | 9.450 | 9.250 | 9.250 | 22,806 | -0.15(-1.60%) |
Mar 17, 2020 | 9.510 | 9.510 | 9.300 | 9.400 | 609,608 | -0.15(-1.57%) |
Mar 16, 2020 | 9.870 | 9.870 | 9.550 | 9.550 | 111,539 | -0.12(-1.24%) |
Mar 13, 2020 | 9.750 | 9.810 | 9.630 | 9.670 | 28,200 | -0.08(-0.82%) |
Mar 12, 2020 | 9.910 | 9.910 | 9.500 | 9.750 | 152,529 | -0.10(-1.02%) |
Mar 11, 2020 | 9.860 | 9.900 | 9.850 | 9.850 | 334,878 | -0.01(-0.10%) |
Mar 10, 2020 | 9.860 | 9.910 | 9.860 | 9.860 | 1,801 | -0.03(-0.30%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.700 | 9.890 | 12,447 | +0.01(+0.10%) |
Mar 06, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 25,100 | -0.02(-0.20%) |
Mar 05, 2020 | 9.880 | 9.900 | 9.880 | 9.900 | 35,551 | +0.02(+0.20%) |
Mar 04, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 172 | +0.00(+0.00%) |
Mar 03, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 388 | -0.05(-0.50%) |