Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.35 | 10.35 | 10.25 | 10.25 | 61,400 | +0.00(+0.00%) |
May 28, 2020 | 10.25 | 10.25 | 10.25 | 6 | +0.00(+0.00%) | |
May 27, 2020 | 10.26 | 10.30 | 10.25 | 10.25 | 399,428 | +0.00(+0.00%) |
May 26, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 23,172 | -0.05(-0.49%) |
May 22, 2020 | 10.30 | 10.30 | 10.30 | 94 | +0.00(+0.00%) | |
May 21, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 1,186 | +0.05(+0.49%) |
May 19, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
May 15, 2020 | 10.25 | 10.25 | 10.25 | 13 | +0.00(+0.00%) | |
May 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 31,599 | -0.01(-0.10%) |
May 13, 2020 | 10.25 | 10.27 | 10.25 | 10.26 | 624 | +0.07(+0.69%) |
May 12, 2020 | 10.25 | 10.39 | 10.19 | 10.19 | 31,704 | -0.03(-0.29%) |
May 11, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 367 | +0.02(+0.20%) |
May 08, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 300,600 | +0.00(+0.00%) |
May 07, 2020 | 10.20 | 10.20 | 10.20 | 82 | +0.00(+0.00%) | |
May 06, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 120,669 | +0.00(+0.00%) |
May 05, 2020 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) | |
May 04, 2020 | 10.21 | 10.25 | 10.18 | 10.20 | 303,231 | +0.00(+0.00%) |
May 01, 2020 | 10.20 | 10.25 | 10.20 | 10.20 | 296,000 | +0.00(+0.00%) |
Apr 30, 2020 | 10.17 | 10.39 | 10.17 | 10.20 | 35,913 | +0.05(+0.49%) |
Apr 29, 2020 | 10.20 | 10.24 | 10.15 | 10.15 | 2,985 | -0.13(-1.26%) |
Apr 28, 2020 | 10.30 | 10.30 | 10.12 | 10.28 | 54,312 | -0.06(-0.58%) |
Apr 24, 2020 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | |
Apr 23, 2020 | 10.35 | 10.35 | 10.35 | 1 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.07 | 10.40 | 10.07 | 10.35 | 156,133 | +0.28(+2.78%) |
Apr 21, 2020 | 10.07 | 10.14 | 10.06 | 10.07 | 292,367 | -0.03(-0.30%) |
Apr 20, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 2,300 | +0.00(+0.00%) |
Apr 17, 2020 | 10.12 | 10.12 | 10.07 | 10.10 | 627,200 | +0.02(+0.20%) |
Apr 16, 2020 | 10.05 | 10.09 | 10.05 | 10.08 | 798,479 | +0.05(+0.50%) |
Apr 15, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 362 | -0.06(-0.59%) |
Apr 14, 2020 | 10.10 | 10.11 | 10.00 | 10.09 | 4,265 | -0.00(-0.01%) |
Apr 09, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.21%) | |
Apr 08, 2020 | 10.00 | 10.07 | 10.00 | 10.07 | 5,310 | +0.12(+1.21%) |
Apr 07, 2020 | 9.900 | 10.00 | 9.870 | 9.950 | 360,222 | +0.00(+0.00%) |
Apr 06, 2020 | 10.06 | 10.10 | 9.950 | 9.950 | 809 | -0.05(-0.50%) |
Apr 03, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | -0.10(-0.99%) |
Apr 02, 2020 | 10.12 | 10.30 | 10.00 | 10.10 | 58,571 | -0.05(-0.49%) |
Apr 01, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 5,851 | -0.01(-0.10%) |
Mar 31, 2020 | 9.900 | 10.23 | 9.900 | 10.16 | 61,604 | +0.26(+2.63%) |
Mar 30, 2020 | 9.890 | 10.42 | 9.850 | 9.900 | 21,339 | +0.00(+0.00%) |
Mar 27, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 175,400 | -0.09(-0.90%) |
Mar 25, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.23(+2.36%) | |
Mar 24, 2020 | 9.510 | 9.940 | 9.510 | 9.760 | 554,834 | +0.01(+0.10%) |
Mar 23, 2020 | 9.840 | 9.840 | 9.700 | 9.750 | 11,201 | -0.01(-0.10%) |
Mar 20, 2020 | 9.750 | 10.44 | 9.750 | 9.760 | 321,100 | +0.16(+1.67%) |
Mar 19, 2020 | 9.610 | 9.980 | 9.450 | 9.600 | 1,015,225 | -0.10(-1.03%) |
Mar 18, 2020 | 9.700 | 9.700 | 9.600 | 9.700 | 565,320 | -0.30(-3.00%) |
Mar 17, 2020 | 9.750 | 10.45 | 9.750 | 10.00 | 180,440 | +0.27(+2.77%) |
Mar 16, 2020 | 9.900 | 10.45 | 9.730 | 9.730 | 1,542,513 | -0.77(-7.33%) |
Mar 13, 2020 | 10.75 | 10.75 | 9.930 | 10.50 | 26,700 | +0.00(+0.00%) |
Mar 12, 2020 | 10.50 | 10.50 | 10.50 | 27 | +0.00(+0.00%) | |
Mar 11, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 300,000 | -0.02(-0.21%) |
Mar 10, 2020 | 10.52 | 10.60 | 10.42 | 10.52 | 65,740 | -0.08(-0.74%) |
Mar 05, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 1,078 | +0.00(+0.00%) |