Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.43 | 10.50 | 10.41 | 10.45 | 359,882 | +0.03(+0.29%) |
Jun 29, 2020 | 10.17 | 10.47 | 10.17 | 10.42 | 445,491 | +0.32(+3.17%) |
Jun 26, 2020 | 10.12 | 10.20 | 10.08 | 10.10 | 40,100 | -0.05(-0.53%) |
Jun 25, 2020 | 10.17 | 10.18 | 10.11 | 10.15 | 17,252 | -0.02(-0.16%) |
Jun 24, 2020 | 10.14 | 10.18 | 10.14 | 10.17 | 51,319 | +0.02(+0.20%) |
Jun 23, 2020 | 10.15 | 10.20 | 10.15 | 10.15 | 117,081 | +0.01(+0.05%) |
Jun 22, 2020 | 10.11 | 10.17 | 10.08 | 10.14 | 128,909 | -0.03(-0.25%) |
Jun 19, 2020 | 10.12 | 10.17 | 10.10 | 10.17 | 107,800 | +0.05(+0.49%) |
Jun 18, 2020 | 10.03 | 10.12 | 10.03 | 10.12 | 217,741 | +0.02(+0.20%) |
Jun 17, 2020 | 10.01 | 10.12 | 10.01 | 10.10 | 201,036 | +0.06(+0.60%) |
Jun 16, 2020 | 10.07 | 10.07 | 10.01 | 10.04 | 277,900 | +0.06(+0.60%) |
Jun 15, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 249 | -0.04(-0.45%) |
Jun 12, 2020 | 10.04 | 10.04 | 10.03 | 10.03 | 700 | +0.01(+0.05%) |
Jun 11, 2020 | 9.980 | 10.03 | 9.980 | 10.02 | 1,132 | -0.01(-0.10%) |
Jun 10, 2020 | 10.04 | 10.11 | 10.00 | 10.03 | 11,775 | +0.02(+0.20%) |
Jun 09, 2020 | 9.980 | 10.01 | 9.980 | 10.01 | 428 | -0.02(-0.20%) |
Jun 08, 2020 | 9.990 | 10.05 | 9.990 | 10.03 | 26,700 | +0.02(+0.20%) |
Jun 05, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 100,000 | +0.03(+0.30%) |
Jun 04, 2020 | 9.980 | 10.04 | 9.980 | 9.980 | 19,277 | +0.00(+0.00%) |
Jun 03, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.00(+0.00%) |
Jun 02, 2020 | 10.00 | 10.04 | 9.980 | 9.980 | 7,300 | +0.00(+0.00%) |
Jun 01, 2020 | 10.05 | 10.05 | 9.980 | 9.980 | 892 | +0.04(+0.40%) |
May 29, 2020 | 9.930 | 10.00 | 9.910 | 9.940 | 204,100 | -0.03(-0.30%) |
May 28, 2020 | 10.06 | 10.06 | 9.970 | 9.970 | 1,580 | -0.03(-0.30%) |
May 27, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 122 | +0.04(+0.37%) |
May 22, 2020 | 9.963 | 9.963 | 9.963 | 0 | +0.02(+0.23%) | |
May 21, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | -0.05(-0.46%) |
May 20, 2020 | 10.00 | 10.00 | 9.986 | 9.986 | 320 | +0.03(+0.26%) |
May 19, 2020 | 9.950 | 9.980 | 9.950 | 9.960 | 48,329 | +0.02(+0.20%) |
May 18, 2020 | 10.03 | 10.03 | 9.940 | 9.940 | 604 | +0.00(+0.00%) |
May 15, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 600,300 | +0.00(+0.00%) |
May 14, 2020 | 9.940 | 9.965 | 9.940 | 9.940 | 45,495 | +0.00(+0.00%) |
May 13, 2020 | 9.900 | 9.960 | 9.900 | 9.940 | 559,390 | -0.01(-0.10%) |
May 12, 2020 | 9.850 | 9.960 | 9.850 | 9.950 | 3,495 | +0.00(+0.00%) |
May 11, 2020 | 9.930 | 9.950 | 9.930 | 9.950 | 6,260 | +0.00(+0.00%) |
May 08, 2020 | 9.950 | 9.950 | 9.940 | 9.950 | 1,998,800 | +0.00(+0.00%) |
May 07, 2020 | 9.940 | 10.00 | 9.940 | 9.950 | 1,801 | -0.02(-0.20%) |
May 06, 2020 | 9.970 | 9.990 | 9.960 | 9.970 | 717,596 | -0.01(-0.10%) |
May 05, 2020 | 10.05 | 10.05 | 9.930 | 9.980 | 1,444 | +0.00(+0.00%) |
May 04, 2020 | 9.960 | 9.980 | 9.950 | 9.980 | 148,173 | +0.00(+0.00%) |
May 01, 2020 | 9.960 | 10.01 | 9.960 | 9.980 | 104,400 | -0.06(-0.60%) |
Apr 30, 2020 | 10.02 | 10.04 | 10.01 | 10.04 | 1,639 | +0.04(+0.40%) |
Apr 29, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 218,258 | +0.04(+0.40%) |
Apr 28, 2020 | 10.05 | 10.05 | 9.960 | 9.960 | 28,868 | -0.08(-0.80%) |
Apr 27, 2020 | 10.05 | 10.05 | 9.983 | 10.04 | 1,800 | -0.01(-0.10%) |
Apr 24, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.06(+0.60%) |
Apr 23, 2020 | 9.950 | 10.05 | 9.950 | 9.990 | 31,774 | +0.06(+0.60%) |
Apr 22, 2020 | 10.04 | 10.04 | 9.930 | 9.930 | 429 | -0.06(-0.60%) |
Apr 21, 2020 | 9.920 | 9.990 | 9.920 | 9.990 | 1,329 | -0.01(-0.10%) |
Apr 20, 2020 | 9.980 | 10.00 | 9.980 | 10.00 | 1,810 | +0.08(+0.81%) |
Apr 17, 2020 | 10.00 | 10.00 | 9.920 | 9.920 | 32,600 | -0.02(-0.20%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.940 | 9.940 | 815 | -0.05(-0.50%) |
Apr 15, 2020 | 9.970 | 9.990 | 9.950 | 9.990 | 4,399 | +0.03(+0.30%) |
Apr 14, 2020 | 9.970 | 10.03 | 9.920 | 9.960 | 1,420 | +0.06(+0.61%) |
Apr 13, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 494 | +0.00(+0.00%) |
Apr 09, 2020 | 9.910 | 9.910 | 9.900 | 9.900 | 300 | -0.01(-0.10%) |
Apr 08, 2020 | 9.900 | 9.950 | 9.900 | 9.910 | 8,720 | +0.01(+0.10%) |
Apr 07, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 118 | +0.00(+0.00%) |
Apr 06, 2020 | 9.960 | 9.960 | 9.870 | 9.900 | 72,201 | -0.03(-0.30%) |
Apr 03, 2020 | 9.860 | 9.930 | 9.850 | 9.930 | 600 | -0.03(-0.30%) |
Apr 02, 2020 | 9.960 | 9.980 | 9.915 | 9.960 | 821,723 | +0.00(+0.00%) |