Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.22 | 10.22 | 10.18 | 10.18 | 1,000 | +0.01(+0.07%) |
May 30, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 1,399 | +0.00(+0.03%) |
May 28, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.03(+0.25%) | |
May 24, 2019 | 10.17 | 10.17 | 10.12 | 10.14 | 17,500 | -0.01(-0.05%) |
May 23, 2019 | 10.09 | 10.15 | 10.09 | 10.15 | 755 | -0.03(-0.29%) |
May 20, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 10.17 | 10.20 | 10.16 | 10.18 | 61,500 | +0.02(+0.20%) |
May 16, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 1,000 | +0.00(+0.00%) |
May 15, 2019 | 10.15 | 10.20 | 10.15 | 10.16 | 30,138 | +0.06(+0.59%) |
May 14, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 2,000 | -0.04(-0.42%) |
May 13, 2019 | 10.14 | 10.15 | 10.14 | 10.14 | 3,457 | -0.01(-0.05%) |
May 10, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 200 | +0.01(+0.08%) |
May 09, 2019 | 10.16 | 10.16 | 10.06 | 10.14 | 1,162 | -0.02(-0.20%) |
May 07, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.01(+0.10%) | |
May 06, 2019 | 10.15 | 10.16 | 10.06 | 10.15 | 1,450 | +0.00(+0.00%) |
May 02, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.19%) | |
May 01, 2019 | 10.12 | 10.13 | 10.12 | 10.13 | 1,000 | +0.02(+0.21%) |
Apr 30, 2019 | 10.15 | 10.15 | 10.11 | 10.11 | 9,330 | -0.01(-0.12%) |
Apr 29, 2019 | 10.12 | 10.13 | 10.11 | 10.12 | 116,330 | -0.00(-0.02%) |
Apr 26, 2019 | 10.14 | 10.14 | 10.12 | 10.12 | 6,400 | -0.03(-0.25%) |
Apr 25, 2019 | 10.13 | 10.16 | 10.13 | 10.15 | 200,000 | +0.01(+0.05%) |
Apr 22, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.45%) | |
Apr 18, 2019 | 10.04 | 10.10 | 10.04 | 10.10 | 24,800 | +0.06(+0.60%) |
Apr 17, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 2,248 | +0.00(+0.00%) |
Apr 16, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 852 | +0.01(+0.10%) |
Apr 15, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 6,100 | +0.01(+0.10%) |
Apr 12, 2019 | 10.04 | 10.04 | 10.02 | 10.02 | 1,100 | -0.02(-0.20%) |
Apr 11, 2019 | 10.05 | 10.05 | 10.03 | 10.04 | 3,950 | -0.01(-0.10%) |
Apr 10, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 102,800 | -0.02(-0.20%) |
Apr 09, 2019 | 10.05 | 10.07 | 10.05 | 10.07 | 17,100 | +0.01(+0.10%) |
Apr 08, 2019 | 10.06 | 10.07 | 10.04 | 10.06 | 12,041 | +0.06(+0.60%) |
Apr 05, 2019 | 10.02 | 10.02 | 9.970 | 10.00 | 15,600 | -0.02(-0.20%) |
Apr 04, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 2,200 | -0.01(-0.10%) |
Apr 03, 2019 | 10.07 | 10.07 | 10.03 | 10.03 | 2,000 | -0.04(-0.40%) |
Apr 02, 2019 | 10.06 | 10.09 | 10.04 | 10.07 | 19,250 | -0.02(-0.20%) |
Apr 01, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 300 | +0.00(+0.00%) |
Mar 29, 2019 | 10.07 | 10.09 | 10.07 | 10.09 | 1,500 | -0.01(-0.10%) |
Mar 28, 2019 | 10.04 | 10.10 | 10.01 | 10.10 | 63,400 | +0.06(+0.60%) |
Mar 27, 2019 | 10.04 | 10.04 | 10.04 | 0 | +0.01(+0.10%) | |
Mar 25, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.06(+0.56%) | |
Mar 22, 2019 | 9.974 | 9.974 | 9.974 | 9.974 | 100 | -0.04(-0.36%) |
Mar 21, 2019 | 10.02 | 10.02 | 10.00 | 10.01 | 23,441 | -0.03(-0.30%) |
Mar 20, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 10,500 | +0.02(+0.20%) |
Mar 19, 2019 | 10.01 | 10.02 | 10.01 | 10.02 | 500 | +0.01(+0.10%) |
Mar 18, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 107,100 | -0.01(-0.10%) |
Mar 15, 2019 | 10.01 | 10.02 | 10.01 | 10.02 | 2,100 | -0.01(-0.06%) |
Mar 14, 2019 | 10.00 | 10.03 | 10.00 | 10.03 | 5,240 | +0.01(+0.06%) |
Mar 13, 2019 | 10.00 | 10.02 | 9.990 | 10.02 | 1,452,662 | +0.03(+0.30%) |
Mar 12, 2019 | 9.980 | 9.990 | 9.950 | 9.990 | 10,496 | +0.01(+0.10%) |
Mar 11, 2019 | 9.990 | 10.00 | 9.980 | 9.980 | 160,391 | -0.01(-0.10%) |
Mar 08, 2019 | 9.950 | 9.990 | 9.947 | 9.990 | 8,100 | +0.01(+0.10%) |
Mar 07, 2019 | 9.950 | 9.990 | 9.950 | 9.980 | 11,200 | -0.02(-0.20%) |
Mar 06, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 2,103 | +0.00(+0.00%) |
Mar 05, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 20,000 | +0.00(+0.00%) |
Mar 04, 2019 | 9.960 | 10.00 | 9.900 | 10.00 | 105,519 | +0.00(+0.00%) |