Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.750 | 9.850 | 9.750 | 9.790 | 13,741 | +0.04(+0.41%) |
Jun 29, 2020 | 9.800 | 9.800 | 9.700 | 9.750 | 215,240 | -0.05(-0.51%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 400 | +0.00(+0.00%) |
Jun 25, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 178,142 | +0.00(+0.00%) |
Jun 24, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 364 | -0.05(-0.51%) |
Jun 23, 2020 | 9.750 | 9.850 | 9.750 | 9.850 | 6,851 | +0.10(+1.03%) |
Jun 22, 2020 | 9.730 | 9.750 | 9.720 | 9.750 | 559,396 | +0.00(+0.00%) |
Jun 19, 2020 | 9.850 | 9.850 | 9.750 | 9.750 | 500 | +0.05(+0.52%) |
Jun 18, 2020 | 9.840 | 9.840 | 9.700 | 9.700 | 15,386 | -0.07(-0.72%) |
Jun 17, 2020 | 9.800 | 9.800 | 9.725 | 9.770 | 9,737 | +0.02(+0.21%) |
Jun 16, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 37,448 | -0.02(-0.20%) |
Jun 15, 2020 | 9.770 | 9.770 | 9.770 | 57 | +0.00(+0.00%) | |
Jun 12, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 600 | -0.01(-0.06%) |
Jun 11, 2020 | 9.770 | 9.780 | 9.660 | 9.776 | 28,852 | -0.01(-0.14%) |
Jun 10, 2020 | 9.765 | 9.880 | 9.765 | 9.790 | 5,599 | -0.07(-0.71%) |
Jun 09, 2020 | 9.860 | 9.860 | 9.860 | 94 | +0.00(+0.00%) | |
Jun 08, 2020 | 9.700 | 9.860 | 9.700 | 9.860 | 821 | +0.16(+1.65%) |
Jun 05, 2020 | 9.700 | 9.700 | 9.700 | 30 | +0.00(+0.00%) | |
Jun 04, 2020 | 9.700 | 9.700 | 9.660 | 9.700 | 2,283 | -0.06(-0.66%) |
Jun 03, 2020 | 9.764 | 9.764 | 9.764 | 10 | +0.00(+0.00%) | |
Jun 02, 2020 | 9.764 | 9.764 | 9.764 | 20 | +0.00(+0.00%) | |
Jun 01, 2020 | 9.764 | 9.764 | 9.764 | 9.764 | 157 | +0.00(+0.04%) |
May 29, 2020 | 9.760 | 9.760 | 9.760 | 9.760 | 300 | +0.01(+0.10%) |
May 28, 2020 | 9.750 | 9.750 | 9.750 | 4 | +0.00(+0.00%) | |
May 27, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 125 | +0.13(+1.35%) |
May 26, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 342 | -0.23(-2.33%) |
May 22, 2020 | 9.850 | 9.850 | 9.850 | 118 | +0.00(+0.00%) | |
May 21, 2020 | 9.860 | 9.860 | 9.850 | 9.850 | 2,250 | +0.20(+2.07%) |
May 20, 2020 | 9.650 | 9.650 | 9.650 | 35 | +0.00(+0.00%) | |
May 19, 2020 | 9.660 | 9.670 | 9.650 | 9.650 | 25,987 | -0.06(-0.62%) |
May 18, 2020 | 9.793 | 9.793 | 9.700 | 9.710 | 40,971 | -0.04(-0.41%) |
May 15, 2020 | 9.750 | 9.750 | 9.750 | 108 | +0.00(+0.00%) | |
May 14, 2020 | 9.750 | 9.750 | 9.750 | 57 | +0.00(+0.00%) | |
May 13, 2020 | 9.880 | 9.880 | 9.750 | 9.750 | 3,960 | +0.07(+0.72%) |
May 12, 2020 | 9.680 | 9.680 | 9.680 | 20 | +0.00(+0.00%) | |
May 11, 2020 | 9.630 | 9.880 | 9.630 | 9.680 | 2,408 | +0.05(+0.52%) |
May 08, 2020 | 9.723 | 9.723 | 9.630 | 9.630 | 500 | -0.26(-2.63%) |
May 07, 2020 | 9.780 | 9.890 | 9.780 | 9.890 | 505 | +0.00(+0.00%) |
May 06, 2020 | 9.670 | 9.890 | 9.670 | 9.890 | 378 | +0.21(+2.17%) |
May 05, 2020 | 9.760 | 9.760 | 9.660 | 9.680 | 2,682 | -0.00(-0.00%) |
May 04, 2020 | 9.623 | 9.680 | 9.623 | 9.680 | 916 | +0.02(+0.21%) |
May 01, 2020 | 9.672 | 9.672 | 9.660 | 9.660 | 10,900 | -0.02(-0.21%) |
Apr 30, 2020 | 9.670 | 9.709 | 9.660 | 9.680 | 26,596 | +0.00(+0.00%) |
Apr 29, 2020 | 9.625 | 9.680 | 9.625 | 9.680 | 800,723 | +0.08(+0.83%) |
Apr 28, 2020 | 9.650 | 9.650 | 9.600 | 9.600 | 537 | -0.08(-0.82%) |
Apr 27, 2020 | 9.630 | 9.680 | 9.630 | 9.680 | 678 | +0.08(+0.83%) |
Apr 24, 2020 | 9.642 | 9.667 | 9.600 | 9.600 | 80,700 | -0.05(-0.56%) |
Apr 23, 2020 | 9.654 | 9.654 | 9.654 | 9.654 | 151 | -0.03(-0.27%) |
Apr 22, 2020 | 9.560 | 9.680 | 9.560 | 9.680 | 401 | +0.03(+0.32%) |
Apr 21, 2020 | 9.649 | 9.649 | 9.649 | 50 | +0.00(+0.00%) | |
Apr 20, 2020 | 9.640 | 9.660 | 9.640 | 9.649 | 1,039 | +0.05(+0.51%) |
Apr 17, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | -0.00(-0.00%) |
Apr 16, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 674 | -0.05(-0.52%) |
Apr 15, 2020 | 9.678 | 9.678 | 9.650 | 9.650 | 394 | -0.03(-0.31%) |
Apr 14, 2020 | 9.680 | 9.680 | 9.650 | 9.680 | 2,027 | +0.07(+0.73%) |
Apr 13, 2020 | 9.627 | 9.627 | 9.610 | 9.610 | 2,285 | -0.04(-0.41%) |
Apr 09, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 2,700 | +0.05(+0.52%) |
Apr 08, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 382 | -0.04(-0.46%) |
Apr 07, 2020 | 9.644 | 9.644 | 9.644 | 9.644 | 408 | +0.00(+0.02%) |
Apr 06, 2020 | 10.28 | 10.28 | 9.633 | 9.643 | 1,056 | +0.04(+0.44%) |
Apr 03, 2020 | 9.700 | 9.700 | 9.530 | 9.600 | 3,300 | -0.10(-1.03%) |
Apr 02, 2020 | 9.614 | 9.700 | 9.614 | 9.700 | 444 | +0.15(+1.54%) |