Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.00 | 10.04 | 9.980 | 10.00 | 103,500 | +0.04(+0.40%) |
May 28, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 107 | +0.04(+0.40%) |
May 22, 2020 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 1 | +0.00(+0.00%) |
May 20, 2020 | 9.940 | 9.940 | 9.910 | 9.920 | 534,602 | -0.03(-0.25%) |
May 18, 2020 | 9.945 | 9.945 | 9.945 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 9.945 | 9.945 | 9.945 | 0 | +0.04(+0.45%) | |
May 12, 2020 | 9.900 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | |
May 11, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 775 | +0.02(+0.20%) |
May 07, 2020 | 9.940 | 9.940 | 9.940 | 0 | +0.05(+0.51%) | |
May 06, 2020 | 10.05 | 10.05 | 9.890 | 9.890 | 128,140 | -0.05(-0.50%) |
May 05, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 212,354 | +0.00(+0.00%) |
May 04, 2020 | 9.940 | 9.940 | 3 | +0.00(+0.00%) | ||
May 01, 2020 | 9.944 | 9.944 | 9.940 | 9.940 | 1,900 | +0.00(+0.00%) |
Apr 30, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 1,435 | +0.00(+0.00%) |
Apr 28, 2020 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Apr 27, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 500,109 | +0.01(+0.10%) |
Apr 24, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.00(+0.00%) |
Apr 23, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 1 | +0.00(+0.00%) |
Apr 22, 2020 | 9.930 | 9.930 | 2 | +0.00(+0.00%) | ||
Apr 21, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 20 | +0.00(+0.00%) |
Apr 20, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.00(+0.00%) |
Apr 17, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 67,100 | -0.01(-0.10%) |
Apr 16, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 1 | +0.00(+0.00%) |
Apr 15, 2020 | 9.940 | 9.940 | 1 | +0.00(+0.00%) | ||
Apr 14, 2020 | 9.990 | 9.990 | 9.921 | 9.940 | 3,245 | +0.03(+0.30%) |
Apr 08, 2020 | 9.910 | 9.910 | 9.910 | 0 | +0.01(+0.10%) | |
Apr 07, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 14,593 | +0.06(+0.61%) |
Apr 06, 2020 | 9.830 | 9.857 | 9.830 | 9.840 | 1,473 | -0.06(-0.61%) |
Apr 03, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.00(+0.00%) |
Apr 01, 2020 | 9.900 | 9.900 | 9.900 | 0 | +0.07(+0.71%) | |
Mar 31, 2020 | 9.830 | 9.830 | 3 | +0.00(+0.00%) | ||
Mar 30, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 300 | +0.00(+0.00%) |
Mar 27, 2020 | 9.650 | 9.840 | 9.650 | 9.830 | 2,500 | +0.03(+0.31%) |
Mar 26, 2020 | 9.600 | 9.800 | 9.600 | 9.800 | 2,634 | +0.10(+1.03%) |
Mar 25, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 101 | +0.05(+0.52%) |
Mar 24, 2020 | 9.700 | 9.700 | 9.650 | 9.650 | 2,300 | +0.03(+0.31%) |
Mar 23, 2020 | 9.550 | 9.670 | 9.500 | 9.620 | 501,805 | +0.00(+0.00%) |
Mar 20, 2020 | 9.540 | 9.620 | 9.540 | 9.620 | 54,300 | +0.00(+0.00%) |
Mar 19, 2020 | 9.670 | 9.670 | 9.620 | 9.620 | 341 | +0.07(+0.73%) |
Mar 18, 2020 | 9.600 | 9.650 | 9.500 | 9.550 | 1,389,371 | -0.13(-1.30%) |
Mar 17, 2020 | 9.676 | 9.676 | 9.676 | 9.676 | 210 | -0.02(-0.25%) |
Mar 16, 2020 | 9.800 | 9.800 | 9.700 | 9.700 | 19,336 | -0.15(-1.52%) |
Mar 13, 2020 | 9.950 | 9.950 | 9.840 | 9.850 | 453,700 | -0.10(-1.01%) |
Mar 12, 2020 | 10.00 | 10.00 | 9.950 | 9.950 | 10,636 | -0.10(-1.00%) |
Mar 11, 2020 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | ||
Mar 10, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 201 | -0.02(-0.20%) |
Mar 06, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Mar 05, 2020 | 10.08 | 10.08 | 10.05 | 10.05 | 100,100 | +0.03(+0.30%) |
Mar 04, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 1,087 | +0.00(+0.00%) |
Mar 03, 2020 | 10.02 | 10.04 | 10.02 | 10.02 | 1,002 | -0.05(-0.50%) |