Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.750 | 9.900 | 9.700 | 9.900 | 120,600 | +0.14(+1.43%) |
May 28, 2020 | 9.880 | 9.880 | 9.760 | 9.760 | 1,603 | -0.02(-0.20%) |
May 27, 2020 | 9.800 | 9.820 | 9.700 | 9.780 | 3,369 | -0.01(-0.10%) |
May 26, 2020 | 9.900 | 9.900 | 9.600 | 9.790 | 15,661 | -0.10(-1.01%) |
May 22, 2020 | 9.800 | 9.890 | 9.770 | 9.890 | 49,600 | +0.11(+1.12%) |
May 21, 2020 | 9.800 | 9.850 | 9.700 | 9.780 | 6,408 | +0.09(+0.97%) |
May 20, 2020 | 9.800 | 9.800 | 9.686 | 9.686 | 1,162 | -0.08(-0.86%) |
May 19, 2020 | 9.760 | 9.770 | 9.730 | 9.770 | 3,068 | +0.02(+0.21%) |
May 18, 2020 | 9.800 | 9.800 | 9.700 | 9.750 | 8,538 | -0.03(-0.31%) |
May 15, 2020 | 9.750 | 9.850 | 9.750 | 9.780 | 118,400 | +0.06(+0.62%) |
May 14, 2020 | 9.800 | 9.800 | 9.610 | 9.720 | 29,555 | -0.05(-0.51%) |
May 13, 2020 | 9.850 | 9.850 | 9.760 | 9.770 | 5,203 | +0.08(+0.83%) |
May 12, 2020 | 9.690 | 9.690 | 9.690 | 9.690 | 638 | -0.09(-0.93%) |
May 11, 2020 | 9.840 | 9.840 | 9.760 | 9.781 | 1,367 | -0.01(-0.09%) |
May 08, 2020 | 9.770 | 9.800 | 9.710 | 9.790 | 4,300 | -0.01(-0.10%) |
May 07, 2020 | 9.730 | 9.800 | 9.700 | 9.800 | 138,487 | +0.02(+0.22%) |
May 06, 2020 | 9.756 | 9.779 | 9.710 | 9.779 | 201,738 | -0.00(-0.01%) |
May 05, 2020 | 9.800 | 9.800 | 9.710 | 9.780 | 20,026 | -0.07(-0.71%) |
May 04, 2020 | 9.849 | 9.850 | 9.687 | 9.850 | 4,665 | +0.18(+1.86%) |
May 01, 2020 | 9.670 | 9.670 | 9.670 | 9.670 | 15,000 | -0.18(-1.83%) |
Apr 30, 2020 | 9.850 | 9.850 | 9.750 | 9.850 | 8,394 | -0.03(-0.30%) |
Apr 29, 2020 | 9.880 | 9.880 | 9.880 | 718 | +0.00(+0.00%) | |
Apr 28, 2020 | 9.890 | 9.890 | 9.880 | 9.880 | 499 | -0.01(-0.10%) |
Apr 27, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 1,181 | +0.12(+1.18%) |
Apr 24, 2020 | 9.830 | 9.838 | 9.775 | 9.775 | 2,200 | -0.05(-0.56%) |
Apr 23, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 730 | +0.07(+0.74%) |
Apr 22, 2020 | 9.780 | 9.800 | 9.758 | 9.758 | 25,733 | -0.02(-0.23%) |
Apr 21, 2020 | 9.800 | 9.800 | 9.674 | 9.780 | 3,417 | -0.02(-0.16%) |
Apr 20, 2020 | 9.800 | 9.800 | 9.796 | 9.796 | 777 | +0.09(+0.89%) |
Apr 17, 2020 | 9.757 | 9.757 | 9.710 | 9.710 | 900 | -0.08(-0.82%) |
Apr 16, 2020 | 9.790 | 9.790 | 9.790 | 9.790 | 677 | +0.04(+0.41%) |
Apr 15, 2020 | 9.750 | 9.750 | 9.750 | 476 | +0.00(+0.00%) | |
Apr 14, 2020 | 9.820 | 9.820 | 9.750 | 9.750 | 1,117 | +0.08(+0.83%) |
Apr 13, 2020 | 9.840 | 9.840 | 9.670 | 9.670 | 781 | +0.00(+0.00%) |
Apr 09, 2020 | 9.670 | 9.670 | 9.670 | 446 | +0.00(+0.00%) | |
Apr 08, 2020 | 9.670 | 9.670 | 9.670 | 9.670 | 617 | +0.02(+0.21%) |
Apr 07, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 220,347 | -0.05(-0.52%) |
Apr 06, 2020 | 9.700 | 9.700 | 9.650 | 9.700 | 16,567 | +0.00(+0.00%) |
Apr 03, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 500 | -0.14(-1.42%) |
Apr 02, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 91,335 | +0.00(+0.00%) |
Apr 01, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 405 | +0.21(+2.18%) |
Mar 31, 2020 | 9.570 | 9.630 | 9.570 | 9.630 | 1,264,254 | +0.08(+0.84%) |
Mar 30, 2020 | 9.550 | 9.550 | 9.550 | 6 | +0.00(+0.00%) | |
Mar 27, 2020 | 9.580 | 9.580 | 9.550 | 9.550 | 1,100 | -0.20(-2.08%) |
Mar 26, 2020 | 9.550 | 9.753 | 9.550 | 9.753 | 88,664 | +0.25(+2.66%) |
Mar 25, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 216 | +0.16(+1.71%) |
Mar 24, 2020 | 9.340 | 9.340 | 9.340 | 9.340 | 102 | +0.01(+0.11%) |
Mar 23, 2020 | 9.330 | 9.330 | 9.330 | 8 | +0.00(+0.00%) | |
Mar 20, 2020 | 9.350 | 9.350 | 9.300 | 9.330 | 1,550,000 | +0.01(+0.11%) |
Mar 19, 2020 | 9.300 | 9.320 | 9.300 | 9.320 | 1,886 | +0.12(+1.30%) |
Mar 18, 2020 | 9.550 | 9.550 | 9.200 | 9.200 | 13,742 | -0.39(-4.07%) |
Mar 17, 2020 | 9.600 | 9.600 | 9.540 | 9.590 | 123,740 | -0.08(-0.83%) |
Mar 16, 2020 | 9.670 | 9.670 | 9.670 | 9.670 | 701 | -0.13(-1.33%) |
Mar 13, 2020 | 9.800 | 9.800 | 9.795 | 9.800 | 201,100 | +0.05(+0.51%) |
Mar 12, 2020 | 9.850 | 9.850 | 9.750 | 9.750 | 41,715 | -0.15(-1.52%) |
Mar 11, 2020 | 9.900 | 9.950 | 9.900 | 9.900 | 80,956 | -0.01(-0.10%) |
Mar 10, 2020 | 9.860 | 9.920 | 9.860 | 9.910 | 1,205,455 | +0.06(+0.61%) |
Mar 09, 2020 | 9.700 | 9.850 | 9.700 | 9.850 | 400,292 | -0.10(-1.01%) |
Mar 05, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 9.960 | 9.970 | 9.925 | 9.950 | 251,790 | -0.05(-0.50%) |