Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.980 | 10.00 | 9.980 | 10.00 | 548,200 | +0.03(+0.30%) |
May 27, 2020 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.15%) | |
May 26, 2020 | 10.02 | 10.02 | 9.980 | 9.985 | 55,168 | +0.00(+0.05%) |
May 22, 2020 | 10.00 | 10.00 | 9.980 | 9.980 | 141,000 | -0.02(-0.20%) |
May 21, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 414 | +0.00(+0.00%) |
May 20, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 67 | +0.00(+0.00%) |
May 19, 2020 | 9.980 | 10.00 | 9.960 | 10.00 | 292,313 | +0.04(+0.40%) |
May 18, 2020 | 10.06 | 10.06 | 9.960 | 9.960 | 13,334 | +0.01(+0.10%) |
May 15, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.00(+0.00%) |
May 14, 2020 | 10.00 | 10.00 | 9.950 | 9.950 | 555 | -0.03(-0.30%) |
May 13, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 150,005 | +0.01(+0.10%) |
May 12, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 49 | +0.00(+0.00%) |
May 11, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 88,544 | -0.03(-0.30%) |
May 08, 2020 | 9.970 | 10.00 | 9.970 | 10.00 | 500 | +0.04(+0.40%) |
May 07, 2020 | 9.980 | 9.980 | 9.960 | 9.960 | 1,517 | -0.02(-0.20%) |
May 06, 2020 | 9.980 | 9.980 | 31 | +0.00(+0.00%) | ||
May 05, 2020 | 10.05 | 10.05 | 9.965 | 9.980 | 24,314 | -0.02(-0.20%) |
May 04, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 66 | +0.00(+0.00%) |
May 01, 2020 | 10.00 | 10.00 | 9.980 | 10.00 | 170,800 | +0.02(+0.20%) |
Apr 29, 2020 | 9.980 | 9.980 | 9.980 | 0 | -0.05(-0.55%) | |
Apr 28, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 213 | +0.04(+0.35%) |
Apr 24, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
Apr 21, 2020 | 9.970 | 9.970 | 9.970 | 0 | -0.03(-0.30%) | |
Apr 20, 2020 | 9.990 | 10.00 | 9.986 | 10.00 | 4,146 | +0.03(+0.30%) |
Apr 17, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 300 | +0.01(+0.10%) |
Apr 14, 2020 | 9.960 | 9.960 | 9.960 | 0 | -0.02(-0.20%) | |
Apr 13, 2020 | 9.950 | 9.980 | 9.950 | 9.980 | 7,485 | +0.03(+0.30%) |
Apr 09, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.00(+0.00%) |
Apr 08, 2020 | 9.940 | 9.960 | 9.940 | 9.950 | 16,011 | +0.02(+0.20%) |
Apr 07, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 803 | -0.04(-0.40%) |
Apr 06, 2020 | 10.02 | 10.02 | 9.970 | 9.970 | 224 | -0.01(-0.10%) |
Apr 03, 2020 | 9.980 | 9.980 | 9.930 | 9.980 | 3,000 | +0.03(+0.30%) |
Apr 02, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 186,537 | +0.00(+0.00%) |
Apr 01, 2020 | 9.930 | 9.950 | 9.930 | 9.950 | 3,677 | +0.00(+0.00%) |
Mar 31, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 315 | +0.14(+1.48%) |
Mar 30, 2020 | 9.720 | 9.820 | 9.720 | 9.805 | 7,006 | -0.10(-1.06%) |
Mar 27, 2020 | 9.870 | 9.920 | 9.870 | 9.910 | 74,300 | +0.00(+0.00%) |
Mar 26, 2020 | 9.910 | 9.910 | 32,314 | +0.00(+0.00%) | ||
Mar 25, 2020 | 9.950 | 9.950 | 9.910 | 9.910 | 666 | +0.04(+0.41%) |
Mar 24, 2020 | 9.690 | 9.870 | 9.690 | 9.870 | 25,302 | +0.17(+1.75%) |
Mar 23, 2020 | 9.737 | 9.737 | 9.670 | 9.700 | 1,389,495 | +0.04(+0.39%) |
Mar 20, 2020 | 9.662 | 9.662 | 9.662 | 9.662 | 156,200 | +0.01(+0.13%) |
Mar 19, 2020 | 9.600 | 9.650 | 9.600 | 9.650 | 52,208 | +0.03(+0.31%) |
Mar 17, 2020 | 9.620 | 9.620 | 9.620 | 0 | -0.20(-2.04%) | |
Mar 16, 2020 | 9.820 | 9.820 | 1 | +0.00(+0.00%) | ||
Mar 12, 2020 | 9.820 | 9.820 | 9.820 | 0 | -0.18(-1.80%) | |
Mar 11, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 18,899 | +0.00(+0.00%) |
Mar 10, 2020 | 10.02 | 10.02 | 10.00 | 10.00 | 495,113 | -0.01(-0.10%) |
Mar 09, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 763 | -0.01(-0.10%) |
Mar 06, 2020 | 10.01 | 10.02 | 10.01 | 10.02 | 5,200 | +0.01(+0.10%) |
Mar 05, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 275 | -0.06(-0.56%) |
Mar 04, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 27 | +0.00(+0.00%) |
Mar 03, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 1,099 | +0.06(+0.57%) |