Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.950 | 9.950 | 9.930 | 9.930 | 3,300 | +0.01(+0.10%) |
May 30, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 150,000 | -0.02(-0.20%) |
May 28, 2019 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
May 23, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 9.940 | 9.950 | 9.940 | 9.950 | 25,731 | +0.01(+0.10%) |
May 21, 2019 | 9.920 | 9.940 | 9.920 | 9.940 | 113,100 | +0.03(+0.28%) |
May 20, 2019 | 9.913 | 9.913 | 9.913 | 9.913 | 1,000 | -0.02(-0.17%) |
May 17, 2019 | 9.920 | 9.930 | 9.920 | 9.930 | 6,000 | +0.00(+0.00%) |
May 16, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 4,730 | +0.03(+0.29%) |
May 14, 2019 | 9.901 | 9.901 | 9.901 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 9.920 | 9.920 | 9.901 | 9.901 | 274 | +0.00(+0.01%) |
May 09, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 9.920 | 9.920 | 9.900 | 9.900 | 62,075 | -0.02(-0.20%) |
May 07, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 59 | +0.00(+0.00%) |
May 06, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 20,010 | +0.01(+0.10%) |
May 03, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | +0.00(+0.00%) |
May 02, 2019 | 9.910 | 9.910 | 1 | +0.00(+0.00%) | ||
May 01, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 150,005 | +0.00(+0.00%) |
Apr 30, 2019 | 9.910 | 9.920 | 9.900 | 9.910 | 275,348 | +0.01(+0.05%) |
Apr 29, 2019 | 9.920 | 9.920 | 9.905 | 9.905 | 782 | +0.01(+0.15%) |
Apr 26, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | +0.02(+0.20%) |
Apr 25, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 155 | -0.05(-0.50%) |
Apr 24, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 1 | +0.00(+0.00%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 103 | -0.03(-0.30%) |
Apr 22, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 18,659 | +0.01(+0.10%) |
Apr 18, 2019 | 9.880 | 9.940 | 9.880 | 9.940 | 48,600 | +0.05(+0.51%) |
Apr 17, 2019 | 9.880 | 9.910 | 9.880 | 9.890 | 17,182 | +0.01(+0.10%) |
Apr 16, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 627 | +0.00(+0.00%) |
Apr 12, 2019 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | |
Apr 11, 2019 | 9.870 | 9.900 | 9.870 | 9.890 | 240,874 | +0.03(+0.30%) |
Apr 10, 2019 | 9.863 | 9.863 | 9.850 | 9.860 | 2,621 | +0.00(+0.00%) |
Apr 09, 2019 | 9.860 | 9.860 | 9.860 | 9.860 | 2,808 | +0.00(+0.00%) |
Apr 08, 2019 | 9.880 | 9.880 | 9.860 | 9.860 | 42,315 | +0.00(+0.00%) |
Apr 05, 2019 | 9.840 | 9.860 | 9.820 | 9.860 | 23,200 | +0.01(+0.10%) |
Apr 04, 2019 | 9.820 | 9.850 | 9.820 | 9.850 | 27,934 | -0.02(-0.20%) |
Apr 03, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 14 | +0.00(+0.00%) |
Apr 02, 2019 | 9.980 | 9.980 | 9.870 | 9.870 | 313 | +0.02(+0.25%) |
Apr 01, 2019 | 9.845 | 9.845 | 9.845 | 9.845 | 200 | +0.01(+0.05%) |
Mar 29, 2019 | 9.850 | 9.850 | 9.830 | 9.840 | 40,100 | +0.01(+0.10%) |
Mar 28, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 2,009 | +0.00(+0.00%) |
Mar 27, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 32 | +0.00(+0.00%) |
Mar 26, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 268 | -0.03(-0.30%) |
Mar 25, 2019 | 9.830 | 9.860 | 9.830 | 9.860 | 238 | -0.01(-0.10%) |
Mar 21, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Mar 20, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 412 | +0.00(+0.00%) |
Mar 19, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 566 | +0.00(+0.00%) |
Mar 18, 2019 | 10.14 | 10.14 | 9.850 | 9.880 | 56,713 | +0.04(+0.41%) |
Mar 15, 2019 | 9.880 | 9.930 | 9.820 | 9.840 | 153,300 | +0.00(+0.00%) |
Mar 14, 2019 | 9.850 | 9.850 | 9.810 | 9.840 | 134,440 | +0.01(+0.10%) |
Mar 13, 2019 | 10.19 | 10.19 | 9.800 | 9.830 | 48,770 | +0.00(+0.00%) |
Mar 12, 2019 | 9.810 | 9.830 | 9.810 | 9.830 | 13,315 | +0.01(+0.10%) |
Mar 11, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 10,419 | +0.02(+0.20%) |
Mar 08, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 1,100 | +0.00(+0.00%) |
Mar 07, 2019 | 9.730 | 9.830 | 9.730 | 9.800 | 2,538 | +0.00(+0.00%) |
Mar 06, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 286 | +0.00(+0.00%) |
Mar 05, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 506 | +0.00(+0.00%) |
Mar 04, 2019 | 9.820 | 9.820 | 9.800 | 9.800 | 325,781 | +0.00(+0.00%) |