Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.21 | 10.21 | 10.05 | 10.07 | 105,500 | -0.01(-0.10%) |
Jun 27, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 250,000 | -0.13(-1.29%) |
Jun 26, 2019 | 10.09 | 10.25 | 10.09 | 10.21 | 12,158 | +0.11(+1.10%) |
Jun 25, 2019 | 10.07 | 10.10 | 10.07 | 10.10 | 1,198 | -0.18(-1.74%) |
Jun 24, 2019 | 10.56 | 10.56 | 10.28 | 10.28 | 400 | +0.23(+2.28%) |
Jun 21, 2019 | 10.00 | 10.05 | 9.975 | 10.05 | 19,900 | +0.05(+0.50%) |
Jun 20, 2019 | 10.00 | 10.02 | 10.00 | 10.00 | 300,350 | +0.00(+0.00%) |
Jun 19, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 7,100 | +0.05(+0.50%) |
Jun 18, 2019 | 10.50 | 10.50 | 9.950 | 9.950 | 14,610 | -0.05(-0.50%) |
Jun 17, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 500 | +0.01(+0.10%) |
Jun 14, 2019 | 10.00 | 10.00 | 9.950 | 9.990 | 2,416,400 | +0.06(+0.60%) |
Jun 12, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Jun 11, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 9,500 | -0.05(-0.50%) |
Jun 10, 2019 | 10.10 | 10.10 | 10.00 | 10.00 | 3,010 | +0.10(+1.01%) |
Jun 06, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 9.920 | 9.920 | 9.900 | 9.900 | 71,012 | +0.00(+0.00%) |
Jun 04, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 243,677 | -0.05(-0.50%) |
Jun 03, 2019 | 10.09 | 10.09 | 9.950 | 9.950 | 206 | +0.05(+0.51%) |
May 30, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 9.900 | 9.900 | 9.900 | 0 | -0.03(-0.30%) | |
May 22, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 9.930 | 9.930 | 9.930 | 2 | +0.00(+0.00%) | |
May 20, 2019 | 9.970 | 9.970 | 9.930 | 9.930 | 6,225 | -0.04(-0.40%) |
May 17, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | +0.00(+0.00%) |
May 15, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | +0.07(+0.71%) |
May 10, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 9.900 | 9.900 | 9.900 | 10 | +0.00(+0.00%) | |
May 06, 2019 | 9.900 | 9.900 | 9.900 | 40 | +0.00(+0.00%) | |
May 03, 2019 | 9.850 | 9.900 | 9.850 | 9.900 | 24,900 | +0.00(+0.00%) |
May 02, 2019 | 9.860 | 9.900 | 9.860 | 9.900 | 308 | +0.07(+0.71%) |
May 01, 2019 | 9.830 | 9.830 | 9.830 | 32 | +0.00(+0.00%) | |
Apr 30, 2019 | 9.830 | 9.830 | 9.830 | 10 | +0.00(+0.00%) | |
Apr 29, 2019 | 9.830 | 9.830 | 9.830 | 101 | +0.00(+0.00%) | |
Apr 26, 2019 | 9.860 | 9.860 | 9.810 | 9.830 | 1,100 | -0.02(-0.20%) |
Apr 25, 2019 | 9.850 | 9.850 | 9.800 | 9.850 | 94,365 | +0.05(+0.51%) |
Apr 24, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.05(-0.51%) |
Apr 23, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 902 | +0.05(+0.51%) |
Apr 22, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 50,003 | -0.02(-0.20%) |
Apr 18, 2019 | 9.800 | 9.825 | 9.800 | 9.820 | 390,600 | -0.01(-0.10%) |
Apr 17, 2019 | 9.795 | 9.830 | 9.795 | 9.830 | 600 | -0.02(-0.20%) |
Apr 16, 2019 | 9.850 | 9.850 | 9.850 | 4 | +0.00(+0.00%) | |
Apr 15, 2019 | 9.850 | 9.850 | 9.850 | 3 | +0.00(+0.00%) | |
Apr 12, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 8,400 | +0.05(+0.51%) |
Apr 10, 2019 | 9.800 | 9.800 | 9.800 | 0 | -0.03(-0.31%) | |
Apr 09, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
Apr 08, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 1,000 | +0.01(+0.10%) |
Apr 05, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 1,000 | +0.03(+0.31%) |
Apr 04, 2019 | 9.800 | 9.800 | 9.790 | 9.790 | 1,700 | -0.02(-0.20%) |
Apr 02, 2019 | 9.810 | 9.810 | 9.810 | 0 | -0.02(-0.15%) |