Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.06(+0.60%) | |
May 28, 2020 | 9.940 | 9.940 | 9.940 | 19 | +0.00(+0.00%) | |
May 27, 2020 | 10.01 | 10.01 | 9.940 | 9.940 | 320 | -0.09(-0.90%) |
May 26, 2020 | 10.03 | 10.03 | 10.03 | 86 | +0.00(+0.00%) | |
May 22, 2020 | 9.960 | 10.03 | 9.950 | 10.03 | 151,800 | +0.07(+0.70%) |
May 21, 2020 | 9.950 | 9.960 | 9.950 | 9.960 | 63,601 | -0.05(-0.50%) |
May 20, 2020 | 9.970 | 10.01 | 9.960 | 10.01 | 2,487 | +0.06(+0.60%) |
May 18, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 9.960 | 9.960 | 9.950 | 9.950 | 600 | +0.01(+0.10%) |
May 14, 2020 | 9.970 | 9.990 | 9.940 | 9.940 | 119,960 | +0.00(+0.00%) |
May 12, 2020 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
May 11, 2020 | 9.940 | 9.940 | 9.930 | 9.930 | 625,825 | +0.01(+0.10%) |
May 08, 2020 | 9.920 | 9.920 | 9.920 | 6 | +0.00(+0.00%) | |
May 07, 2020 | 9.920 | 9.920 | 9.920 | 6 | +0.00(+0.00%) | |
May 06, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 245 | -0.07(-0.70%) |
May 05, 2020 | 9.990 | 9.990 | 9.990 | 13 | +0.00(+0.00%) | |
Apr 30, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.37(+3.85%) | |
Apr 29, 2020 | 10.00 | 10.00 | 9.620 | 1,012,006 | -0.38(-3.80%) | |
Apr 28, 2020 | 10.00 | 10.00 | 10.00 | 6 | +0.00(+0.00%) | |
Apr 27, 2020 | 9.950 | 10.00 | 9.940 | 10.00 | 322,977 | +0.05(+0.50%) |
Apr 24, 2020 | 9.950 | 10.00 | 9.940 | 9.950 | 106,900 | -0.05(-0.50%) |
Apr 23, 2020 | 9.940 | 10.00 | 9.940 | 10.00 | 741 | +0.07(+0.76%) |
Apr 22, 2020 | 9.925 | 9.925 | 9.925 | 2 | +0.00(+0.00%) | |
Apr 21, 2020 | 9.925 | 9.925 | 9.925 | 9.925 | 146,772 | -0.01(-0.15%) |
Apr 20, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 262 | +0.04(+0.40%) |
Apr 17, 2020 | 9.900 | 9.900 | 9.890 | 9.900 | 109,500 | +0.13(+1.33%) |
Apr 16, 2020 | 9.770 | 9.770 | 9.770 | 6 | +0.00(+0.00%) | |
Apr 15, 2020 | 9.780 | 9.780 | 9.770 | 9.770 | 200 | -0.17(-1.71%) |
Apr 14, 2020 | 10.00 | 10.00 | 9.940 | 9.940 | 430 | +0.05(+0.51%) |
Apr 13, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 2,112 | -0.03(-0.30%) |
Apr 09, 2020 | 9.920 | 9.980 | 9.920 | 9.920 | 600 | +0.04(+0.40%) |
Apr 08, 2020 | 9.910 | 9.910 | 9.880 | 9.880 | 11,150 | +0.02(+0.20%) |
Apr 07, 2020 | 9.920 | 9.920 | 9.860 | 9.860 | 400 | -0.10(-1.00%) |
Apr 06, 2020 | 9.850 | 9.960 | 9.850 | 9.960 | 342,557 | +0.11(+1.12%) |
Apr 03, 2020 | 9.890 | 9.900 | 9.850 | 9.850 | 125,000 | -0.05(-0.51%) |
Apr 02, 2020 | 9.850 | 9.920 | 9.850 | 9.900 | 106,189 | +0.03(+0.30%) |
Apr 01, 2020 | 9.880 | 9.890 | 9.870 | 9.870 | 3,785 | +0.03(+0.30%) |
Mar 31, 2020 | 9.830 | 9.890 | 9.810 | 9.840 | 421,977 | +0.03(+0.31%) |
Mar 30, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 271 | -0.08(-0.81%) |
Mar 27, 2020 | 9.850 | 9.890 | 9.850 | 9.890 | 3,500 | +0.04(+0.41%) |
Mar 26, 2020 | 9.840 | 9.850 | 9.750 | 9.850 | 55,297 | +0.05(+0.51%) |
Mar 25, 2020 | 9.700 | 9.830 | 9.700 | 9.800 | 1,023,477 | +0.10(+1.03%) |
Mar 24, 2020 | 9.650 | 9.700 | 9.650 | 9.700 | 202,423 | +0.00(+0.00%) |
Mar 23, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 326 | -0.05(-0.51%) |
Mar 20, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.25(+2.63%) |
Mar 19, 2020 | 9.570 | 9.640 | 9.450 | 9.500 | 87,945 | -0.18(-1.86%) |
Mar 18, 2020 | 9.680 | 9.680 | 9.680 | 25 | +0.00(+0.00%) | |
Mar 17, 2020 | 9.600 | 9.700 | 8.700 | 9.680 | 1,048,253 | -0.01(-0.10%) |
Mar 16, 2020 | 9.710 | 9.710 | 9.630 | 9.690 | 2,193,069 | -0.06(-0.62%) |
Mar 13, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 386,700 | -0.05(-0.51%) |
Mar 12, 2020 | 9.900 | 9.900 | 9.700 | 9.800 | 967,800 | -0.10(-1.01%) |
Mar 11, 2020 | 9.950 | 9.990 | 9.900 | 9.900 | 55,510 | -0.03(-0.30%) |
Mar 10, 2020 | 10.05 | 10.05 | 9.930 | 9.930 | 652,550 | -0.08(-0.80%) |
Mar 09, 2020 | 10.01 | 10.01 | 10.01 | 118 | +0.00(+0.00%) | |
Mar 06, 2020 | 10.00 | 10.01 | 10.00 | 10.01 | 1,200 | +0.01(+0.10%) |
Mar 05, 2020 | 10.00 | 10.01 | 9.990 | 10.00 | 44,787 | +0.01(+0.10%) |
Mar 04, 2020 | 9.990 | 10.00 | 9.990 | 9.990 | 800 | -0.03(-0.30%) |
Mar 03, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 413 | +0.00(+0.00%) |