Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.00 | 10.00 | 9.950 | 9.950 | 1,800 | +0.00(+0.00%) |
May 30, 2019 | 9.970 | 9.970 | 9.950 | 9.950 | 4,654 | -0.02(-0.22%) |
May 29, 2019 | 9.972 | 9.972 | 9.972 | 5 | +0.00(+0.00%) | |
May 28, 2019 | 9.972 | 9.972 | 9.972 | 582 | +0.00(+0.00%) | |
May 24, 2019 | 9.950 | 10.00 | 9.950 | 9.972 | 700 | -0.03(-0.28%) |
May 23, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 2,505 | +0.06(+0.59%) |
May 21, 2019 | 9.941 | 9.941 | 9.941 | 0 | -0.01(-0.09%) | |
May 20, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 1,946 | -0.00(-0.03%) |
May 17, 2019 | 9.953 | 9.953 | 9.735 | 9.953 | 700 | +0.27(+2.82%) |
May 16, 2019 | 9.310 | 10.00 | 9.310 | 9.680 | 4,944 | -0.41(-4.09%) |
May 15, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 5 | +0.00(+0.00%) |
May 14, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 102 | -0.01(-0.12%) |
May 13, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 76 | +0.00(+0.00%) |
May 10, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
May 09, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 3 | +0.00(+0.00%) |
May 08, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 553 | +0.14(+1.37%) |
May 07, 2019 | 10.15 | 10.15 | 9.850 | 9.968 | 3,392 | +0.26(+2.66%) |
May 06, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 126 | -0.29(-2.90%) |
May 03, 2019 | 10.05 | 10.05 | 9.950 | 10.00 | 700 | +0.00(+0.00%) |
May 02, 2019 | 10.13 | 10.13 | 10.000 | 10.000 | 1,734 | -0.14(-1.38%) |
May 01, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 363 | -0.05(-0.49%) |
Apr 30, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 40 | +0.00(+0.00%) |
Apr 29, 2019 | 10.19 | 10.19 | 82 | +0.00(+0.00%) | ||
Apr 26, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | +0.00(+0.00%) |
Apr 25, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 8 | +0.00(+0.00%) |
Apr 24, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 762 | +0.06(+0.58%) |
Apr 23, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 727 | +0.08(+0.80%) |
Apr 22, 2019 | 10.05 | 10.05 | 9 | +0.00(+0.00%) | ||
Apr 18, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.00(+0.00%) |
Apr 17, 2019 | 10.15 | 10.15 | 10.05 | 10.05 | 548 | -0.01(-0.09%) |
Apr 16, 2019 | 10.06 | 10.06 | 132 | +0.00(+0.00%) | ||
Apr 15, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 12 | +0.00(+0.00%) |
Apr 12, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 1,000 | -0.16(-1.58%) |
Apr 10, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 94 | +0.00(+0.00%) |
Apr 09, 2019 | 10.09 | 10.26 | 10.09 | 10.22 | 524 | -0.03(-0.29%) |
Apr 08, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 163 | +0.00(+0.00%) |
Apr 05, 2019 | 10.26 | 10.26 | 10.25 | 10.25 | 300 | +0.25(+2.49%) |
Apr 04, 2019 | 10.23 | 10.23 | 10.00 | 10.00 | 6,808 | +0.04(+0.40%) |
Apr 03, 2019 | 10.05 | 10.13 | 9.950 | 9.961 | 2,190 | -0.05(-0.49%) |
Apr 02, 2019 | 10.01 | 10.01 | 365 | +0.00(+0.00%) | ||
Apr 01, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 72 | +0.00(+0.00%) |
Mar 29, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 500 | +0.11(+1.11%) |
Mar 28, 2019 | 10.10 | 10.10 | 9.900 | 9.900 | 1,234 | -0.11(-1.06%) |
Mar 27, 2019 | 9.995 | 10.01 | 9.995 | 10.01 | 1,116 | -0.04(-0.44%) |
Mar 25, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.02(-0.25%) | |
Mar 22, 2019 | 10.43 | 10.43 | 10.05 | 10.07 | 2,400 | -0.18(-1.71%) |
Mar 21, 2019 | 10.06 | 10.25 | 9.964 | 10.25 | 2,710 | -0.01(-0.11%) |
Mar 20, 2019 | 10.05 | 10.26 | 10.05 | 10.26 | 2,850 | +0.26(+2.62%) |
Mar 19, 2019 | 10.05 | 10.30 | 10.00 | 10.00 | 1,871 | +0.00(+0.00%) |
Mar 18, 2019 | 10.44 | 10.44 | 10.00 | 10.00 | 300 | -0.26(-2.53%) |
Mar 15, 2019 | 10.53 | 10.53 | 10.00 | 10.26 | 3,200 | +0.01(+0.10%) |
Mar 14, 2019 | 11.28 | 11.28 | 10.20 | 10.25 | 5,223 | -0.21(-2.01%) |
Mar 13, 2019 | 11.02 | 11.02 | 10.46 | 10.46 | 2,059 | -0.73(-6.52%) |
Mar 12, 2019 | 11.21 | 11.21 | 11.19 | 11.19 | 478 | +0.24(+2.19%) |
Mar 11, 2019 | 11.60 | 11.81 | 10.94 | 10.95 | 3,272 | -0.30(-2.67%) |
Mar 08, 2019 | 10.65 | 11.25 | 10.43 | 11.25 | 1,600 | +0.55(+5.19%) |
Mar 07, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 218 | +0.02(+0.14%) |
Mar 06, 2019 | 10.60 | 10.68 | 10.55 | 10.68 | 1,495 | +0.06(+0.56%) |
Mar 05, 2019 | 10.62 | 10.62 | 10.39 | 10.62 | 2,272 | -0.26(-2.39%) |
Mar 04, 2019 | 10.61 | 10.88 | 10.61 | 10.88 | 1,396 | +0.41(+3.87%) |