Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.980 | 9.980 | 9.950 | 9.950 | 13,119 | -0.01(-0.10%) |
May 28, 2020 | 9.970 | 9.970 | 9.960 | 9.960 | 16,600 | +0.01(+0.10%) |
May 27, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 896 | -0.01(-0.10%) |
May 26, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 13,130 | +0.01(+0.10%) |
May 25, 2020 | 9.970 | 9.970 | 9.950 | 9.950 | 4,569 | +0.00(+0.00%) |
May 22, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 2,360 | -0.02(-0.20%) |
May 21, 2020 | 9.960 | 9.970 | 9.960 | 9.970 | 1,819 | +0.02(+0.20%) |
May 20, 2020 | 9.930 | 9.950 | 9.930 | 9.950 | 7,138 | +0.01(+0.10%) |
May 19, 2020 | 9.960 | 9.960 | 9.940 | 9.940 | 9,179 | -0.02(-0.20%) |
May 15, 2020 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) | |
May 14, 2020 | 9.950 | 9.950 | 9.930 | 9.930 | 5,016 | -0.01(-0.10%) |
May 13, 2020 | 9.920 | 9.950 | 9.920 | 9.940 | 47,800 | +0.00(+0.00%) |
May 12, 2020 | 9.950 | 9.960 | 9.940 | 9.940 | 13,389 | -0.01(-0.10%) |
May 11, 2020 | 9.930 | 9.950 | 9.930 | 9.950 | 3,109 | +0.01(+0.10%) |
May 08, 2020 | 9.940 | 9.950 | 9.940 | 9.940 | 32,194 | +0.00(+0.00%) |
May 07, 2020 | 9.940 | 9.950 | 9.930 | 9.940 | 38,227 | +0.01(+0.10%) |
May 06, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 15,697 | +0.01(+0.10%) |
May 05, 2020 | 9.900 | 9.920 | 9.900 | 9.920 | 8,639 | +0.00(+0.00%) |
May 04, 2020 | 9.870 | 9.920 | 9.870 | 9.920 | 2,257 | +0.02(+0.20%) |
May 01, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 1,738 | -0.01(-0.10%) |
Apr 30, 2020 | 9.910 | 9.920 | 9.910 | 9.910 | 1,422 | +0.01(+0.10%) |
Apr 29, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 9,626 | +0.01(+0.10%) |
Apr 28, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 1,466 | +0.00(+0.00%) |
Apr 27, 2020 | 9.900 | 9.900 | 9.890 | 9.890 | 4,031 | +0.00(+0.00%) |
Apr 24, 2020 | 9.900 | 9.900 | 9.880 | 9.890 | 7,716 | -0.01(-0.10%) |
Apr 23, 2020 | 9.870 | 9.920 | 9.870 | 9.900 | 3,838 | +0.00(+0.00%) |
Apr 22, 2020 | 9.910 | 9.910 | 9.900 | 9.900 | 1,278 | +0.02(+0.20%) |
Apr 21, 2020 | 9.900 | 9.900 | 9.880 | 9.880 | 24,112 | +0.01(+0.10%) |
Apr 20, 2020 | 9.860 | 9.870 | 9.860 | 9.870 | 4,029 | +0.01(+0.10%) |
Apr 17, 2020 | 9.880 | 9.880 | 9.860 | 9.860 | 19,529 | +0.00(+0.00%) |
Apr 16, 2020 | 9.860 | 9.920 | 9.860 | 9.860 | 27,414 | -0.03(-0.30%) |
Apr 15, 2020 | 9.870 | 9.890 | 9.870 | 9.890 | 373 | +0.00(+0.00%) |
Apr 14, 2020 | 9.860 | 9.890 | 9.850 | 9.890 | 9,074 | +0.05(+0.51%) |
Apr 13, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 12,520 | +0.04(+0.41%) |
Apr 09, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 9.800 | 9.820 | 9.800 | 9.800 | 16,000 | +0.04(+0.41%) |
Apr 07, 2020 | 9.750 | 9.770 | 9.750 | 9.760 | 18,638 | +0.02(+0.21%) |
Apr 06, 2020 | 9.770 | 9.800 | 9.730 | 9.740 | 19,615 | -0.01(-0.10%) |
Apr 03, 2020 | 9.750 | 9.770 | 9.750 | 9.750 | 47,930 | +0.02(+0.21%) |
Apr 02, 2020 | 9.700 | 9.730 | 9.700 | 9.730 | 23,635 | -0.01(-0.10%) |
Apr 01, 2020 | 9.740 | 9.740 | 9.740 | 9.740 | 10,984 | -0.03(-0.31%) |
Mar 31, 2020 | 9.740 | 9.770 | 9.740 | 9.770 | 16,746 | +0.01(+0.10%) |
Mar 30, 2020 | 9.640 | 9.760 | 9.640 | 9.760 | 21,015 | +0.07(+0.72%) |
Mar 27, 2020 | 9.690 | 9.760 | 9.680 | 9.690 | 48,319 | +0.06(+0.62%) |
Mar 26, 2020 | 9.500 | 9.650 | 9.500 | 9.630 | 39,927 | +0.14(+1.48%) |
Mar 25, 2020 | 9.440 | 9.490 | 9.440 | 9.490 | 48,610 | +0.07(+0.74%) |
Mar 24, 2020 | 9.390 | 9.500 | 9.390 | 9.420 | 14,830 | -0.08(-0.84%) |
Mar 23, 2020 | 9.360 | 9.550 | 9.360 | 9.500 | 96,291 | +0.15(+1.60%) |
Mar 20, 2020 | 9.330 | 9.390 | 9.290 | 9.350 | 56,560 | -0.05(-0.53%) |
Mar 19, 2020 | 9.350 | 9.500 | 9.350 | 9.400 | 16,430 | -0.10(-1.05%) |
Mar 18, 2020 | 9.530 | 9.540 | 9.500 | 9.500 | 7,762 | -0.04(-0.42%) |
Mar 17, 2020 | 9.610 | 9.650 | 9.540 | 9.540 | 27,600 | -0.06(-0.63%) |
Mar 16, 2020 | 9.700 | 9.700 | 9.600 | 9.600 | 22,449 | -0.07(-0.72%) |
Mar 13, 2020 | 9.660 | 9.670 | 9.660 | 9.670 | 26,850 | -0.10(-1.02%) |
Mar 12, 2020 | 9.850 | 9.850 | 9.750 | 9.770 | 99,800 | -0.06(-0.61%) |
Mar 11, 2020 | 9.860 | 9.860 | 9.790 | 9.830 | 30,925 | -0.04(-0.41%) |
Mar 10, 2020 | 9.920 | 9.920 | 9.870 | 9.870 | 7,325 | -0.03(-0.30%) |
Mar 09, 2020 | 9.880 | 9.900 | 9.860 | 9.900 | 33,053 | -0.03(-0.30%) |
Mar 06, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 10,586 | -0.01(-0.10%) |
Mar 05, 2020 | 9.940 | 9.950 | 9.940 | 9.940 | 55,663 | +0.00(+0.00%) |
Mar 04, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 223 | +0.01(+0.10%) |
Mar 03, 2020 | 9.920 | 9.940 | 9.920 | 9.930 | 20,260 | +0.02(+0.20%) |