Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.950 | 9.990 | 9.930 | 9.935 | 91,400 | -0.01(-0.15%) |
May 28, 2020 | 9.980 | 9.980 | 9.950 | 9.950 | 51,512 | +0.00(+0.00%) |
May 27, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 211 | -0.02(-0.15%) |
May 26, 2020 | 9.950 | 9.965 | 9.950 | 9.965 | 50,383 | +0.00(+0.00%) |
May 22, 2020 | 9.950 | 9.980 | 9.950 | 9.965 | 3,000 | +0.06(+0.66%) |
May 21, 2020 | 9.950 | 9.950 | 9.900 | 9.900 | 104,679 | -0.05(-0.50%) |
May 18, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 9.950 | 9.950 | 9.950 | 0 | -0.03(-0.30%) | |
May 13, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 952 | +0.00(+0.00%) |
May 12, 2020 | 9.960 | 9.980 | 9.950 | 9.980 | 5,023 | +0.03(+0.30%) |
May 08, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 05, 2020 | 9.965 | 9.965 | 9.950 | 9.950 | 103,177 | +0.01(+0.10%) |
May 04, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 2 | +0.00(+0.00%) |
May 01, 2020 | 9.940 | 9.980 | 9.940 | 9.940 | 52,400 | +0.00(+0.00%) |
Apr 30, 2020 | 9.960 | 9.980 | 9.940 | 9.940 | 1,402 | -0.04(-0.40%) |
Apr 29, 2020 | 9.940 | 9.980 | 9.940 | 9.980 | 1,369 | +0.04(+0.40%) |
Apr 28, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 500 | -0.02(-0.20%) |
Apr 27, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 96,608 | +0.00(+0.00%) |
Apr 24, 2020 | 9.980 | 9.980 | 9.950 | 9.960 | 152,900 | +0.01(+0.10%) |
Apr 23, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 200,200 | +0.02(+0.20%) |
Apr 22, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 23,501 | -0.01(-0.10%) |
Apr 21, 2020 | 9.980 | 9.980 | 9.920 | 9.940 | 177,301 | -0.04(-0.40%) |
Apr 20, 2020 | 9.960 | 9.980 | 9.910 | 9.980 | 703,505 | +0.00(+0.00%) |
Apr 17, 2020 | 9.950 | 9.980 | 9.945 | 9.980 | 40,900 | +0.03(+0.30%) |
Apr 16, 2020 | 9.940 | 9.980 | 9.900 | 9.950 | 640,324 | +0.02(+0.20%) |
Apr 15, 2020 | 9.930 | 9.960 | 9.930 | 9.930 | 1,331 | +0.00(+0.00%) |
Apr 14, 2020 | 9.750 | 9.960 | 9.750 | 9.930 | 5,616 | +0.00(+0.00%) |
Apr 13, 2020 | 9.980 | 9.980 | 9.930 | 9.930 | 2,258 | -0.04(-0.40%) |
Apr 09, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 1,100 | +0.02(+0.20%) |
Apr 08, 2020 | 9.950 | 9.950 | 9.940 | 9.950 | 107,961 | +0.00(+0.00%) |
Apr 07, 2020 | 9.840 | 9.950 | 9.830 | 9.950 | 1,567 | +0.03(+0.30%) |
Apr 06, 2020 | 9.950 | 9.950 | 9.900 | 9.920 | 242,392 | -0.03(-0.30%) |
Apr 03, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 5,000 | +0.00(+0.00%) |
Apr 02, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 364,533 | +0.05(+0.51%) |
Apr 01, 2020 | 9.910 | 9.950 | 9.900 | 9.900 | 100,583 | -0.01(-0.10%) |
Mar 31, 2020 | 9.900 | 9.910 | 9.865 | 9.910 | 1,578,737 | +0.01(+0.10%) |
Mar 30, 2020 | 9.770 | 9.955 | 9.770 | 9.900 | 53,934 | -0.00(-0.00%) |
Mar 27, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 | +0.10(+1.02%) |
Mar 26, 2020 | 9.742 | 9.800 | 9.677 | 9.800 | 122,164 | +0.03(+0.26%) |
Mar 25, 2020 | 9.753 | 9.775 | 9.745 | 9.775 | 467 | +0.01(+0.05%) |
Mar 24, 2020 | 9.770 | 9.800 | 9.750 | 9.770 | 113,333 | +0.06(+0.62%) |
Mar 23, 2020 | 9.800 | 9.800 | 9.700 | 9.710 | 24,010 | -0.04(-0.41%) |
Mar 20, 2020 | 9.650 | 9.750 | 9.650 | 9.750 | 157,700 | +0.10(+1.04%) |
Mar 19, 2020 | 9.700 | 9.700 | 9.610 | 9.650 | 74,931 | +0.04(+0.42%) |
Mar 18, 2020 | 9.695 | 9.695 | 9.500 | 9.610 | 213,309 | -0.09(-0.93%) |
Mar 17, 2020 | 9.680 | 9.700 | 9.650 | 9.700 | 399,366 | +0.10(+1.04%) |
Mar 16, 2020 | 9.880 | 9.880 | 9.600 | 9.600 | 2,901,044 | -0.25(-2.54%) |
Mar 12, 2020 | 9.850 | 9.850 | 9.850 | 0 | -0.05(-0.51%) | |
Mar 11, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 193,467 | +0.00(+0.00%) |
Mar 09, 2020 | 9.900 | 9.900 | 9.900 | 0 | -0.13(-1.30%) | |
Mar 06, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 367,000 | +0.00(+0.00%) |
Mar 05, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 26 | +0.00(+0.00%) |
Mar 04, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 267 | +0.02(+0.18%) |