Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.05 | 10.05 | 9.980 | 10.00 | 129,939 | -0.22(-2.15%) |
Mar 30, 2020 | 10.22 | 10.22 | 10.22 | 54 | +0.00(+0.00%) | |
Mar 27, 2020 | 10.39 | 10.39 | 10.20 | 10.22 | 10,100 | +0.06(+0.59%) |
Mar 26, 2020 | 10.19 | 13.00 | 9.871 | 10.16 | 26,077 | +0.12(+1.19%) |
Mar 25, 2020 | 9.980 | 10.11 | 9.980 | 10.04 | 4,217 | +0.04(+0.40%) |
Mar 24, 2020 | 10.02 | 10.02 | 9.600 | 10.00 | 3,056 | +0.02(+0.15%) |
Mar 23, 2020 | 9.500 | 10.04 | 9.410 | 9.985 | 6,187 | +2.62(+35.67%) |
Mar 20, 2020 | 7.970 | 9.000 | 7.360 | 7.360 | 6,300 | -2.69(-26.80%) |
Mar 19, 2020 | 10.70 | 10.70 | 10.05 | 10.05 | 732 | +1.05(+11.72%) |
Mar 18, 2020 | 9.700 | 9.700 | 9.000 | 149 | -0.70(-7.22%) | |
Mar 17, 2020 | 9.700 | 9.800 | 9.700 | 9.700 | 877 | -0.47(-4.62%) |
Mar 16, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 151 | +0.07(+0.69%) |
Mar 13, 2020 | 10.17 | 10.17 | 9.780 | 10.10 | 24,300 | -0.02(-0.20%) |
Mar 12, 2020 | 10.19 | 10.19 | 9.570 | 10.12 | 16,707 | -0.01(-0.09%) |
Mar 11, 2020 | 10.14 | 10.14 | 10.13 | 10.13 | 20,107 | +0.01(+0.09%) |
Mar 10, 2020 | 10.15 | 10.15 | 10.12 | 10.12 | 15,209 | +0.00(+0.00%) |
Mar 09, 2020 | 10.17 | 10.17 | 9.520 | 10.12 | 2,900 | -0.03(-0.30%) |
Mar 06, 2020 | 10.17 | 10.17 | 10.10 | 10.15 | 37,200 | -0.02(-0.20%) |
Mar 05, 2020 | 10.10 | 10.17 | 10.10 | 10.17 | 698 | +0.03(+0.30%) |
Mar 04, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 495 | +0.00(+0.00%) |
Mar 03, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 3,698 | +0.00(+0.00%) |
Mar 02, 2020 | 10.13 | 10.17 | 10.13 | 10.14 | 7,452 | -0.03(-0.25%) |
Feb 28, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 1,300 | -0.00(-0.04%) |
Feb 27, 2020 | 10.19 | 10.19 | 10.17 | 10.17 | 710 | +0.00(+0.00%) |
Feb 26, 2020 | 10.19 | 10.19 | 10.14 | 10.17 | 802 | -0.01(-0.10%) |
Feb 25, 2020 | 10.20 | 10.20 | 10.06 | 10.18 | 3,459 | -0.02(-0.20%) |
Feb 24, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 250 | +0.05(+0.49%) |
Feb 20, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.20 | 10.20 | 10.15 | 10.15 | 1,409 | -0.03(-0.29%) |
Feb 18, 2020 | 10.17 | 10.18 | 10.17 | 10.18 | 731 | +0.08(+0.79%) |
Feb 14, 2020 | 10.10 | 10.10 | 10.10 | 1 | +0.00(+0.00%) | |
Feb 12, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 10.10 | 10.14 | 10.10 | 10.10 | 13,086 | +0.05(+0.50%) |
Feb 10, 2020 | 10.05 | 10.05 | 10.05 | 9 | +0.00(+0.00%) | |
Feb 07, 2020 | 10.14 | 10.14 | 10.05 | 10.05 | 17,200 | -0.12(-1.18%) |
Feb 06, 2020 | 10.14 | 10.17 | 10.14 | 10.17 | 4,370 | +0.04(+0.39%) |
Feb 03, 2020 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 10.06 | 10.16 | 10.05 | 10.13 | 21,300 | +0.00(+0.00%) |
Jan 30, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 76,403 | +0.00(+0.00%) |
Jan 29, 2020 | 10.14 | 10.14 | 10.13 | 10.13 | 4,118 | -0.01(-0.10%) |
Jan 28, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 700 | +0.01(+0.10%) |
Jan 27, 2020 | 10.14 | 10.14 | 10.10 | 10.13 | 125,000 | -0.06(-0.59%) |
Jan 24, 2020 | 10.19 | 10.19 | 10.19 | 2 | +0.00(+0.00%) | |
Jan 23, 2020 | 10.17 | 10.19 | 10.15 | 10.19 | 6,510 | +0.04(+0.37%) |
Jan 22, 2020 | 10.16 | 10.16 | 10.15 | 10.15 | 421 | +0.01(+0.10%) |
Jan 17, 2020 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.07%) | |
Jan 15, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.08(+0.79%) | |
Jan 14, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 5,000 | +0.04(+0.40%) |
Jan 13, 2020 | 10.06 | 10.06 | 10.03 | 10.03 | 83,498 | +0.00(+0.00%) |
Jan 10, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | -0.02(-0.20%) |
Jan 09, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 129,449 | +0.01(+0.10%) |
Jan 08, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | -0.01(-0.10%) |
Jan 07, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 5,300 | +0.03(+0.30%) |
Jan 06, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 22,000 | +0.00(+0.00%) |