Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.22 | 10.22 | 10.22 | 32 | +0.00(+0.00%) | |
May 28, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 501 | -0.13(-1.25%) |
May 26, 2020 | 10.35 | 10.35 | 10.35 | 0 | +0.11(+1.07%) | |
May 22, 2020 | 10.50 | 11.55 | 10.23 | 10.24 | 108,100 | +0.02(+0.15%) |
May 21, 2020 | 10.22 | 10.22 | 10.22 | 18 | +0.00(+0.00%) | |
May 20, 2020 | 10.20 | 10.24 | 10.20 | 10.22 | 30,891 | +0.03(+0.25%) |
May 19, 2020 | 10.21 | 10.21 | 10.20 | 10.20 | 53,261 | +0.00(+0.00%) |
May 18, 2020 | 10.18 | 10.20 | 10.18 | 10.20 | 1,902 | +0.03(+0.29%) |
May 15, 2020 | 10.17 | 10.17 | 10.17 | 20 | +0.00(+0.00%) | |
May 14, 2020 | 10.16 | 10.17 | 10.16 | 10.17 | 1,254 | +0.02(+0.20%) |
May 13, 2020 | 10.17 | 10.17 | 10.15 | 10.15 | 4,055 | -0.03(-0.29%) |
May 12, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 205 | +0.03(+0.30%) |
May 11, 2020 | 10.16 | 10.16 | 10.15 | 10.15 | 65,401 | -0.00(-0.05%) |
May 08, 2020 | 10.15 | 10.15 | 10.15 | 1 | +0.00(+0.00%) | |
May 07, 2020 | 10.15 | 10.22 | 10.15 | 10.15 | 26,360 | -0.01(-0.05%) |
May 06, 2020 | 10.16 | 10.16 | 10.13 | 10.16 | 109,020 | +0.01(+0.10%) |
May 05, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 2,261 | +0.39(+4.00%) |
May 04, 2020 | 9.760 | 9.760 | 9.760 | 52 | +0.00(+0.00%) | |
Apr 30, 2020 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 10.15 | 10.15 | 9.760 | 160,736 | -0.39(-3.84%) | |
Apr 28, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 846 | +0.00(+0.00%) |
Apr 27, 2020 | 10.15 | 10.16 | 10.15 | 10.15 | 27,041 | +0.01(+0.10%) |
Apr 24, 2020 | 10.14 | 10.24 | 10.13 | 10.14 | 1,300 | -0.02(-0.20%) |
Apr 23, 2020 | 10.17 | 10.17 | 10.15 | 10.16 | 247,725 | +0.01(+0.10%) |
Apr 22, 2020 | 10.15 | 10.15 | 10.15 | 39 | +0.00(+0.00%) | |
Apr 20, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 10.15 | 10.17 | 10.14 | 10.15 | 104,100 | +0.00(+0.00%) |
Apr 16, 2020 | 10.15 | 10.30 | 10.14 | 10.15 | 649,850 | +0.01(+0.10%) |
Apr 15, 2020 | 10.14 | 10.16 | 10.10 | 10.14 | 102,853 | +0.02(+0.20%) |
Apr 14, 2020 | 10.14 | 10.14 | 10.12 | 10.12 | 1,382 | +0.01(+0.10%) |
Apr 13, 2020 | 10.11 | 10.11 | 10.11 | 10.11 | 342 | +0.01(+0.10%) |
Apr 09, 2020 | 10.10 | 10.14 | 10.10 | 10.10 | 13,900 | -0.03(-0.30%) |
Apr 08, 2020 | 10.12 | 10.15 | 10.12 | 10.13 | 11,793 | +0.05(+0.50%) |
Apr 07, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 9,621 | -0.03(-0.30%) |
Apr 06, 2020 | 10.09 | 10.13 | 10.09 | 10.11 | 37,121 | +0.00(+0.00%) |
Apr 03, 2020 | 10.11 | 10.13 | 10.06 | 10.11 | 242,800 | +0.03(+0.30%) |
Apr 02, 2020 | 10.11 | 10.12 | 10.08 | 10.08 | 36,366 | -0.02(-0.20%) |
Apr 01, 2020 | 10.11 | 10.13 | 10.08 | 10.10 | 6,957 | -0.01(-0.10%) |
Mar 31, 2020 | 10.13 | 10.13 | 10.11 | 10.11 | 808 | -0.02(-0.20%) |
Mar 30, 2020 | 10.10 | 10.14 | 10.10 | 10.13 | 1,485 | +0.05(+0.50%) |
Mar 27, 2020 | 9.950 | 10.15 | 9.950 | 10.08 | 24,100 | -0.07(-0.69%) |
Mar 26, 2020 | 10.25 | 10.25 | 10.04 | 10.15 | 5,125 | +0.14(+1.40%) |
Mar 25, 2020 | 9.980 | 10.16 | 9.950 | 10.01 | 52,987 | +0.03(+0.30%) |
Mar 24, 2020 | 9.920 | 9.980 | 9.920 | 9.980 | 123,322 | +0.07(+0.71%) |
Mar 23, 2020 | 9.950 | 9.960 | 9.890 | 9.910 | 77,925 | -0.05(-0.50%) |
Mar 20, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 50,100 | +0.14(+1.43%) |
Mar 19, 2020 | 9.800 | 9.820 | 9.750 | 9.820 | 1,368 | +0.07(+0.72%) |
Mar 18, 2020 | 9.950 | 10.19 | 9.210 | 9.750 | 611,300 | -0.44(-4.32%) |
Mar 17, 2020 | 9.950 | 10.30 | 9.950 | 10.19 | 266,200 | +0.10(+0.99%) |
Mar 16, 2020 | 10.10 | 10.10 | 10.09 | 600,001 | -0.01(-0.10%) | |
Mar 13, 2020 | 10.23 | 10.26 | 10.10 | 10.10 | 1,301,500 | -0.09(-0.88%) |
Mar 12, 2020 | 10.06 | 10.19 | 10.02 | 10.19 | 561,828 | -0.03(-0.29%) |
Mar 11, 2020 | 10.18 | 10.25 | 10.17 | 10.22 | 62,858 | +0.02(+0.20%) |
Mar 10, 2020 | 10.22 | 10.28 | 10.18 | 10.20 | 4,207,831 | -0.02(-0.20%) |
Mar 09, 2020 | 10.25 | 10.25 | 10.21 | 10.22 | 58,812 | -0.03(-0.29%) |
Mar 06, 2020 | 10.25 | 10.25 | 10.25 | 1,400 | +0.00(+0.00%) | |
Mar 05, 2020 | 10.26 | 10.26 | 10.25 | 10.25 | 10,401 | +0.02(+0.20%) |
Mar 04, 2020 | 10.24 | 10.24 | 10.23 | 10.23 | 100,702 | -0.02(-0.20%) |
Mar 03, 2020 | 10.26 | 10.26 | 10.24 | 10.25 | 209,094 | +0.00(+0.00%) |