Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 9.840 | 9.980 | 9.840 | 9.960 | 6,660 | +0.02(+0.20%) |
Mar 31, 2020 | 9.870 | 9.940 | 9.870 | 9.940 | 544 | -0.01(-0.10%) |
Mar 30, 2020 | 9.850 | 9.950 | 9.850 | 9.950 | 31,715 | +0.04(+0.40%) |
Mar 27, 2020 | 9.790 | 9.910 | 9.790 | 9.910 | 206,800 | -0.03(-0.30%) |
Mar 26, 2020 | 9.800 | 9.970 | 9.800 | 9.940 | 166,232 | +0.14(+1.43%) |
Mar 25, 2020 | 9.630 | 9.800 | 9.630 | 9.800 | 954,238 | +0.08(+0.82%) |
Mar 24, 2020 | 9.650 | 9.750 | 9.625 | 9.720 | 34,319 | +0.14(+1.46%) |
Mar 23, 2020 | 9.550 | 9.650 | 9.550 | 9.580 | 8,800 | +0.03(+0.31%) |
Mar 20, 2020 | 9.780 | 9.780 | 9.495 | 9.550 | 808,300 | +0.03(+0.26%) |
Mar 19, 2020 | 9.400 | 9.530 | 9.400 | 9.525 | 971,613 | +0.12(+1.33%) |
Mar 18, 2020 | 9.500 | 9.550 | 9.400 | 9.400 | 338,243 | -0.18(-1.88%) |
Mar 17, 2020 | 9.660 | 9.700 | 9.580 | 9.580 | 995,361 | -0.11(-1.14%) |
Mar 16, 2020 | 9.800 | 9.800 | 9.650 | 9.690 | 679,588 | -0.11(-1.12%) |
Mar 13, 2020 | 9.850 | 9.950 | 9.800 | 9.800 | 2,119,000 | -0.10(-1.01%) |
Mar 12, 2020 | 10.00 | 10.05 | 9.850 | 9.900 | 3,063,964 | -0.14(-1.39%) |
Mar 11, 2020 | 10.03 | 10.09 | 10.00 | 10.04 | 381,402 | -0.05(-0.50%) |
Mar 10, 2020 | 10.00 | 10.09 | 10.00 | 10.09 | 135,386 | +0.09(+0.90%) |
Mar 09, 2020 | 10.00 | 10.00 | 9.980 | 10.00 | 255,902 | -0.06(-0.60%) |
Mar 06, 2020 | 10.05 | 10.11 | 10.05 | 10.06 | 508,800 | -0.09(-0.89%) |
Mar 05, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 109 | +0.07(+0.69%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.03 | 10.08 | 225 | +0.01(+0.13%) |
Mar 03, 2020 | 10.12 | 10.12 | 10.07 | 10.07 | 806 | -0.00(-0.03%) |