Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 26, 2020 | 9.950 | 9.950 | 9.860 | 9.950 | 1,376 | -0.03(-0.30%) |
May 22, 2020 | 9.900 | 9.980 | 9.900 | 9.980 | 1,300 | +0.13(+1.32%) |
May 20, 2020 | 9.850 | 9.850 | 9.850 | 0 | -0.09(-0.91%) | |
May 19, 2020 | 9.940 | 9.940 | 9.940 | 1 | +0.00(+0.00%) | |
May 18, 2020 | 9.940 | 9.940 | 9.940 | 11 | +0.00(+0.00%) | |
May 15, 2020 | 9.940 | 9.950 | 9.860 | 9.940 | 1,300 | -0.06(-0.60%) |
May 14, 2020 | 9.920 | 10.00 | 9.910 | 10.00 | 3,607 | +0.15(+1.52%) |
May 13, 2020 | 9.950 | 9.950 | 9.820 | 9.850 | 76,593 | -0.08(-0.81%) |
May 12, 2020 | 9.900 | 9.930 | 9.850 | 9.930 | 299,529 | +0.07(+0.71%) |
May 11, 2020 | 9.860 | 9.860 | 9.860 | 8 | +0.00(+0.00%) | |
May 08, 2020 | 9.860 | 9.880 | 9.860 | 9.860 | 28,100 | +0.03(+0.31%) |
May 06, 2020 | 9.830 | 9.830 | 9.830 | 0 | -0.03(-0.30%) | |
May 04, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Apr 30, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.23(+2.39%) | |
Apr 29, 2020 | 9.950 | 9.950 | 9.620 | 99,851 | -0.33(-3.32%) | |
Apr 28, 2020 | 9.990 | 10.00 | 9.900 | 9.950 | 297,038 | -0.05(-0.50%) |
Apr 27, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 102 | +0.14(+1.42%) |
Apr 23, 2020 | 9.860 | 9.860 | 9.860 | 0 | -0.04(-0.40%) | |
Apr 22, 2020 | 9.910 | 9.930 | 9.800 | 9.900 | 330,870 | +0.04(+0.41%) |
Apr 21, 2020 | 9.930 | 9.930 | 9.860 | 9.860 | 913 | -0.03(-0.30%) |
Apr 17, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.06(+0.61%) | |
Apr 16, 2020 | 9.800 | 9.890 | 9.800 | 9.830 | 636 | -0.03(-0.30%) |
Apr 14, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Apr 13, 2020 | 9.840 | 9.890 | 9.835 | 9.850 | 112,690 | +0.10(+1.03%) |
Apr 09, 2020 | 9.810 | 9.830 | 9.750 | 9.750 | 78,200 | -0.09(-0.91%) |
Apr 08, 2020 | 9.845 | 9.845 | 9.840 | 9.840 | 7,463 | -0.01(-0.10%) |
Apr 06, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 9.790 | 9.852 | 9.790 | 9.850 | 380,900 | +0.05(+0.51%) |
Apr 02, 2020 | 9.800 | 9.850 | 9.800 | 9.800 | 86,395 | -0.05(-0.51%) |
Apr 01, 2020 | 9.880 | 9.880 | 9.800 | 9.850 | 14,800 | +0.05(+0.51%) |
Mar 31, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 205 | -0.02(-0.20%) |
Mar 30, 2020 | 9.720 | 9.880 | 9.720 | 9.820 | 17,220 | +0.04(+0.41%) |
Mar 27, 2020 | 9.780 | 9.780 | 9.780 | 20 | +0.00(+0.00%) | |
Mar 26, 2020 | 9.700 | 10.39 | 9.500 | 9.780 | 279,190 | +0.17(+1.77%) |
Mar 25, 2020 | 9.620 | 9.750 | 9.610 | 9.610 | 295,840 | -0.08(-0.83%) |
Mar 24, 2020 | 9.690 | 9.690 | 9.690 | 240 | +0.00(+0.00%) | |
Mar 23, 2020 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | +0.29(+3.09%) |
Mar 20, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 250,000 | +0.14(+1.51%) |
Mar 19, 2020 | 9.890 | 9.890 | 9.250 | 9.260 | 490,972 | -0.08(-0.86%) |
Mar 18, 2020 | 9.450 | 9.500 | 9.000 | 9.340 | 1,088,208 | -0.16(-1.68%) |
Mar 17, 2020 | 9.550 | 9.550 | 9.500 | 9.500 | 116,292 | -0.15(-1.55%) |
Mar 16, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 1,099 | -0.15(-1.53%) |
Mar 13, 2020 | 10.05 | 10.05 | 9.800 | 9.800 | 2,100 | -0.05(-0.51%) |
Mar 12, 2020 | 9.900 | 9.950 | 8.817 | 9.850 | 456,115 | -0.12(-1.20%) |
Mar 11, 2020 | 9.940 | 10.05 | 9.940 | 9.970 | 233,788 | +0.03(+0.30%) |
Mar 10, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 158,360 | +0.04(+0.40%) |
Mar 09, 2020 | 9.950 | 9.950 | 9.900 | 9.900 | 80,161 | -0.17(-1.69%) |
Mar 06, 2020 | 10.08 | 10.13 | 10.07 | 10.07 | 1,065,100 | -0.03(-0.30%) |
Mar 05, 2020 | 10.03 | 10.10 | 10.03 | 10.10 | 265,237 | +0.09(+0.90%) |
Mar 04, 2020 | 10.00 | 10.10 | 10.00 | 10.01 | 5,966 | -0.10(-0.99%) |