Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 26,595 | +0.03(+0.29%) |
Jun 29, 2020 | 10.08 | 10.17 | 10.08 | 10.17 | 77,767 | +0.09(+0.89%) |
Jun 26, 2020 | 10.10 | 10.10 | 10.06 | 10.08 | 67,600 | +0.01(+0.05%) |
Jun 25, 2020 | 10.10 | 10.10 | 10.07 | 10.07 | 67,427 | -0.04(-0.44%) |
Jun 24, 2020 | 10.10 | 10.12 | 10.10 | 10.12 | 620 | +0.00(+0.00%) |
Jun 23, 2020 | 10.10 | 10.13 | 10.10 | 10.12 | 106,318 | +0.02(+0.20%) |
Jun 22, 2020 | 10.08 | 10.13 | 10.08 | 10.10 | 259,388 | +0.03(+0.30%) |
Jun 19, 2020 | 10.04 | 10.07 | 10.04 | 10.07 | 3,300 | +0.02(+0.20%) |
Jun 18, 2020 | 10.03 | 10.08 | 10.01 | 10.05 | 184,975 | +0.05(+0.50%) |
Jun 17, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 58,282 | +0.01(+0.10%) |
Jun 16, 2020 | 10.00 | 10.00 | 9.990 | 9.990 | 11,564 | -0.01(-0.10%) |
Jun 15, 2020 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) | |
Jun 12, 2020 | 9.974 | 10.03 | 9.974 | 10.00 | 2,200 | +0.03(+0.30%) |
Jun 11, 2020 | 10.03 | 10.04 | 9.970 | 9.970 | 192,025 | -0.05(-0.50%) |
Jun 10, 2020 | 9.990 | 10.03 | 9.970 | 10.02 | 125,235 | +0.09(+0.91%) |
Jun 09, 2020 | 9.990 | 9.990 | 9.930 | 9.930 | 122,172 | +0.02(+0.20%) |
Jun 08, 2020 | 10.00 | 10.00 | 9.910 | 9.910 | 2,210 | -0.09(-0.90%) |
Jun 05, 2020 | 10.00 | 10.00 | 10.00 | 53 | +0.00(+0.00%) | |
Jun 03, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Jun 02, 2020 | 9.910 | 10.03 | 9.910 | 9.990 | 361,554 | +0.10(+1.01%) |
May 29, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | |
May 28, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 506 | +0.07(+0.71%) |
May 27, 2020 | 9.810 | 9.810 | 9.810 | 27 | +0.00(+0.00%) | |
May 26, 2020 | 9.920 | 9.920 | 9.810 | 9.810 | 3,724 | -0.08(-0.81%) |
May 22, 2020 | 9.920 | 9.920 | 9.830 | 9.890 | 1,100 | +0.01(+0.10%) |
May 21, 2020 | 9.900 | 9.900 | 9.850 | 9.880 | 582 | +0.03(+0.30%) |
May 20, 2020 | 9.880 | 9.880 | 9.850 | 9.850 | 200 | -0.02(-0.20%) |
May 19, 2020 | 9.930 | 9.960 | 9.870 | 9.870 | 801 | -0.03(-0.30%) |
May 18, 2020 | 9.920 | 9.920 | 9.900 | 9.900 | 617 | +0.06(+0.61%) |
May 15, 2020 | 9.920 | 9.920 | 9.840 | 9.840 | 500 | +0.02(+0.20%) |
May 14, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 228 | -0.09(-0.91%) |
May 13, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 422 | +0.11(+1.12%) |
May 12, 2020 | 9.950 | 9.950 | 9.790 | 9.800 | 2,281 | -0.11(-1.11%) |
May 11, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | +0.03(+0.30%) |
May 08, 2020 | 9.930 | 9.930 | 9.880 | 9.880 | 400 | +0.02(+0.20%) |
May 07, 2020 | 9.880 | 9.960 | 9.860 | 9.860 | 249,081 | -0.04(-0.40%) |
May 06, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 423 | +0.02(+0.20%) |
May 05, 2020 | 9.900 | 9.900 | 9.880 | 9.880 | 499,173 | -0.04(-0.40%) |
May 04, 2020 | 9.870 | 9.930 | 9.850 | 9.920 | 2,061,422 | +0.07(+0.71%) |
May 01, 2020 | 9.860 | 9.920 | 9.850 | 9.850 | 10,500 | -0.06(-0.66%) |
Apr 30, 2020 | 9.900 | 9.915 | 9.890 | 9.915 | 3,047 | +0.43(+4.59%) |
Apr 29, 2020 | 9.900 | 9.900 | 9.480 | 204,316 | -0.42(-4.24%) | |
Apr 28, 2020 | 9.870 | 9.950 | 9.860 | 9.900 | 106,068 | +0.04(+0.41%) |
Apr 27, 2020 | 9.900 | 9.910 | 9.860 | 9.860 | 1,557 | -0.09(-0.90%) |
Apr 24, 2020 | 9.900 | 9.950 | 9.850 | 9.950 | 500 | +0.10(+1.02%) |
Apr 23, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 200 | -0.05(-0.51%) |
Apr 22, 2020 | 9.880 | 9.900 | 9.880 | 9.900 | 743 | +0.05(+0.51%) |
Apr 21, 2020 | 9.870 | 9.870 | 9.850 | 9.850 | 24,680 | -0.01(-0.10%) |
Apr 20, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 430 | -0.03(-0.30%) |
Apr 17, 2020 | 9.860 | 9.900 | 9.840 | 9.890 | 676,800 | +0.03(+0.30%) |
Apr 16, 2020 | 9.880 | 9.880 | 9.860 | 9.860 | 1,443 | +0.01(+0.10%) |
Apr 15, 2020 | 9.870 | 9.900 | 9.850 | 9.850 | 4,395 | -0.01(-0.10%) |
Apr 14, 2020 | 9.880 | 9.990 | 9.860 | 9.860 | 52,616 | -0.04(-0.40%) |
Apr 13, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 1,345 | +0.00(+0.00%) |
Apr 09, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 519,900 | +0.06(+0.61%) |
Apr 08, 2020 | 9.860 | 10.04 | 9.840 | 9.840 | 980,885 | -0.04(-0.40%) |
Apr 07, 2020 | 9.910 | 9.910 | 9.860 | 9.880 | 15,190 | +0.03(+0.30%) |
Apr 06, 2020 | 9.850 | 9.850 | 9.850 | 7 | +0.00(+0.00%) | |
Apr 03, 2020 | 9.860 | 9.860 | 9.810 | 9.850 | 55,800 | -0.05(-0.51%) |
Apr 02, 2020 | 9.870 | 9.900 | 9.840 | 9.900 | 104,590 | +0.14(+1.43%) |