Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.17 | 10.20 | 10.15 | 10.17 | 3,141 | -0.03(-0.29%) |
Mar 30, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 810 | +0.00(+0.00%) |
Mar 27, 2020 | 10.16 | 10.20 | 10.16 | 10.20 | 201,300 | +0.00(+0.00%) |
Mar 26, 2020 | 10.16 | 10.20 | 10.15 | 10.20 | 159,286 | +0.04(+0.39%) |
Mar 25, 2020 | 10.12 | 10.20 | 10.12 | 10.16 | 1,595,636 | -0.03(-0.29%) |
Mar 24, 2020 | 10.10 | 10.19 | 10.09 | 10.19 | 12,301 | +0.09(+0.89%) |
Mar 23, 2020 | 10.14 | 10.15 | 10.08 | 10.10 | 202,918 | -0.03(-0.31%) |
Mar 20, 2020 | 10.06 | 10.13 | 10.04 | 10.13 | 87,700 | -0.01(-0.09%) |
Mar 19, 2020 | 10.06 | 10.20 | 10.00 | 10.14 | 1,391,156 | +0.04(+0.40%) |
Mar 18, 2020 | 10.00 | 10.11 | 10.00 | 10.10 | 125,067 | +0.05(+0.50%) |
Mar 17, 2020 | 10.00 | 10.10 | 10.00 | 10.05 | 21,950 | +0.01(+0.10%) |
Mar 16, 2020 | 9.870 | 10.10 | 9.870 | 10.04 | 40,649 | -0.12(-1.18%) |
Mar 13, 2020 | 10.15 | 10.20 | 10.15 | 10.16 | 31,700 | -0.04(-0.39%) |
Mar 12, 2020 | 10.15 | 10.20 | 10.11 | 10.20 | 189,103 | +0.00(+0.00%) |
Mar 11, 2020 | 10.20 | 10.22 | 10.19 | 10.20 | 114,856 | -0.02(-0.20%) |
Mar 10, 2020 | 10.28 | 10.28 | 10.22 | 10.22 | 327,167 | -0.22(-2.11%) |
Mar 09, 2020 | 10.21 | 10.44 | 10.16 | 10.44 | 2,373 | +0.17(+1.66%) |
Mar 06, 2020 | 10.22 | 10.27 | 10.22 | 10.27 | 2,800 | +0.00(+0.00%) |
Mar 05, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 2 | +0.00(+0.00%) |
Mar 04, 2020 | 10.21 | 10.27 | 10.21 | 10.27 | 238,650 | +0.05(+0.49%) |
Mar 03, 2020 | 10.22 | 10.23 | 10.22 | 10.22 | 312,478 | -0.02(-0.20%) |
Mar 02, 2020 | 10.25 | 10.28 | 10.24 | 10.24 | 23,206 | +0.03(+0.29%) |
Feb 28, 2020 | 10.22 | 10.23 | 10.21 | 10.21 | 520,700 | -0.01(-0.10%) |
Feb 27, 2020 | 10.23 | 10.23 | 10.22 | 10.22 | 214,917 | -0.01(-0.10%) |
Feb 26, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 50,000 | +0.01(+0.10%) |
Feb 25, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 230,300 | +0.00(+0.00%) |
Feb 24, 2020 | 10.24 | 10.26 | 10.20 | 10.22 | 755,676 | -0.01(-0.06%) |
Feb 21, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 1,800 | +0.00(+0.00%) |
Feb 20, 2020 | 10.22 | 10.23 | 10.22 | 10.23 | 5,215 | -0.01(-0.08%) |
Feb 19, 2020 | 10.20 | 10.23 | 10.20 | 10.23 | 17,500 | +0.01(+0.15%) |
Feb 18, 2020 | 10.23 | 10.23 | 10.22 | 10.22 | 72,839 | -0.01(-0.10%) |
Feb 13, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 10.26 | 10.26 | 10.23 | 10.23 | 102,644 | +0.00(+0.00%) |
Feb 11, 2020 | 10.24 | 10.24 | 10.23 | 10.23 | 36,588 | +0.00(+0.00%) |
Feb 10, 2020 | 10.24 | 10.24 | 10.23 | 10.23 | 59,903 | +0.00(+0.00%) |
Feb 07, 2020 | 10.21 | 10.24 | 10.21 | 10.23 | 33,900 | -0.02(-0.20%) |
Feb 06, 2020 | 10.23 | 10.25 | 10.20 | 10.25 | 34,791 | +0.04(+0.34%) |
Feb 05, 2020 | 10.20 | 10.22 | 10.20 | 10.21 | 8,520 | +0.04(+0.34%) |
Feb 04, 2020 | 10.20 | 10.20 | 10.18 | 10.18 | 147,860 | -0.02(-0.20%) |
Feb 03, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 58,000 | +0.02(+0.20%) |
Jan 31, 2020 | 10.22 | 10.23 | 10.18 | 10.18 | 9,200 | +0.00(+0.00%) |
Jan 30, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 103 | -0.01(-0.10%) |
Jan 29, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 1 | +0.00(+0.00%) |
Jan 27, 2020 | 10.19 | 10.19 | 10.19 | 0 | -0.01(-0.10%) | |
Jan 24, 2020 | 10.20 | 10.20 | 10.18 | 10.20 | 17,100 | +0.00(+0.04%) |
Jan 22, 2020 | 10.20 | 10.20 | 10.20 | 0 | +0.01(+0.05%) | |
Jan 21, 2020 | 10.18 | 10.21 | 10.18 | 10.19 | 105,051 | +0.08(+0.79%) |
Jan 17, 2020 | 10.11 | 10.11 | 10.11 | 10.11 | 4,500 | -0.08(-0.79%) |
Jan 16, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 1 | +0.00(+0.00%) |
Jan 15, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 1,000 | +0.00(+0.00%) |
Jan 14, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 602 | -0.01(-0.10%) |
Jan 13, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 257 | +0.00(+0.00%) |
Jan 10, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 95 | +0.00(+0.00%) |
Jan 08, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | -0.01(-0.10%) |
Jan 07, 2020 | 10.20 | 10.21 | 10.20 | 10.21 | 2,337 | +0.01(+0.10%) |
Jan 06, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 2 | +0.00(+0.00%) |
Jan 03, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 400 | +0.04(+0.34%) |