Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.50 | 10.52 | 10.47 | 10.50 | 189,768 | +0.02(+0.23%) |
Jan 30, 2020 | 10.48 | 10.49 | 10.47 | 10.47 | 149,065 | +0.00(+0.00%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.41 | 10.47 | 97,741 | +0.06(+0.62%) |
Jan 28, 2020 | 10.43 | 10.43 | 10.40 | 10.41 | 163,759 | -0.01(-0.08%) |
Jan 27, 2020 | 10.41 | 10.43 | 10.40 | 10.42 | 182,213 | +0.02(+0.16%) |
Jan 24, 2020 | 10.39 | 10.41 | 10.38 | 10.40 | 188,903 | +0.02(+0.23%) |
Jan 23, 2020 | 10.28 | 10.38 | 10.27 | 10.38 | 175,045 | +0.11(+1.10%) |
Jan 22, 2020 | 10.32 | 10.35 | 10.26 | 10.26 | 672,147 | -0.05(-0.47%) |
Jan 21, 2020 | 10.26 | 10.31 | 10.25 | 10.31 | 127,247 | +0.07(+0.71%) |
Jan 17, 2020 | 10.19 | 10.25 | 10.19 | 10.24 | 161,228 | +0.05(+0.48%) |
Jan 16, 2020 | 10.22 | 10.23 | 10.19 | 10.19 | 271,146 | -0.02(-0.16%) |
Jan 15, 2020 | 10.25 | 10.25 | 10.20 | 10.21 | 152,685 | -0.03(-0.32%) |
Jan 14, 2020 | 10.22 | 10.25 | 10.21 | 10.24 | 159,071 | +0.02(+0.16%) |
Jan 13, 2020 | 10.18 | 10.22 | 10.17 | 10.22 | 150,231 | +0.06(+0.55%) |
Jan 10, 2020 | 10.17 | 10.21 | 10.16 | 10.17 | 208,380 | -0.01(-0.08%) |
Jan 09, 2020 | 10.21 | 10.21 | 10.17 | 10.17 | 158,172 | -0.04(-0.39%) |
Jan 08, 2020 | 10.16 | 10.21 | 10.12 | 10.21 | 232,298 | +0.06(+0.56%) |
Jan 07, 2020 | 10.11 | 10.17 | 10.09 | 10.16 | 114,376 | +0.06(+0.56%) |
Jan 06, 2020 | 10.09 | 10.10 | 10.05 | 10.10 | 153,485 | +0.05(+0.48%) |
Jan 03, 2020 | 10.03 | 10.08 | 10.01 | 10.05 | 208,628 | +0.05(+0.48%) |
Jan 02, 2020 | 9.997 | 10.03 | 9.965 | 10.01 | 239,266 | +0.04(+0.41%) |
Dec 31, 2019 | 9.965 | 10.01 | 9.953 | 9.965 | 206,396 | +0.03(+0.32%) |
Dec 30, 2019 | 9.989 | 10.01 | 9.933 | 9.933 | 321,324 | -0.06(-0.65%) |
Dec 27, 2019 | 10.01 | 10.04 | 9.989 | 9.997 | 216,194 | -0.01(-0.08%) |
Dec 26, 2019 | 10.04 | 10.04 | 9.973 | 10.01 | 286,512 | +0.01(+0.08%) |
Dec 24, 2019 | 10.03 | 10.03 | 9.992 | 9.997 | 118,826 | +0.00(+0.00%) |
Dec 23, 2019 | 9.989 | 10.04 | 9.989 | 9.997 | 146,707 | +0.02(+0.16%) |
Dec 20, 2019 | 10.04 | 10.05 | 9.981 | 9.981 | 143,757 | -0.03(-0.32%) |
Dec 19, 2019 | 10.02 | 10.05 | 9.997 | 10.01 | 119,699 | -0.02(-0.16%) |
Dec 18, 2019 | 10.01 | 10.04 | 9.997 | 10.03 | 168,821 | +0.02(+0.16%) |
Dec 17, 2019 | 9.973 | 10.01 | 9.965 | 10.01 | 312,797 | +0.04(+0.40%) |
Dec 16, 2019 | 9.965 | 9.981 | 9.949 | 9.973 | 152,987 | +0.01(+0.08%) |
Dec 13, 2019 | 9.949 | 9.997 | 9.949 | 9.965 | 170,673 | +0.00(+0.00%) |
Dec 12, 2019 | 10.05 | 10.05 | 9.964 | 9.965 | 237,542 | -0.06(-0.56%) |
Dec 11, 2019 | 10.01 | 10.05 | 10.01 | 10.02 | 298,429 | +0.01(+0.08%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.997 | 10.01 | 133,795 | +0.01(+0.08%) |
Dec 09, 2019 | 10.01 | 10.03 | 9.981 | 10.01 | 120,962 | +0.00(+0.00%) |
Dec 06, 2019 | 9.981 | 10.01 | 9.965 | 10.01 | 129,765 | +0.02(+0.16%) |
Dec 05, 2019 | 9.989 | 9.989 | 9.965 | 9.989 | 131,697 | -0.02(-0.16%) |
Dec 04, 2019 | 9.997 | 10.01 | 9.977 | 10.01 | 107,608 | +0.02(+0.16%) |
Dec 03, 2019 | 9.997 | 10.04 | 9.957 | 9.989 | 198,755 | +0.02(+0.24%) |
Dec 02, 2019 | 9.957 | 9.989 | 9.941 | 9.965 | 109,456 | +0.00(+0.00%) |
Nov 29, 2019 | 10.01 | 10.01 | 9.957 | 9.965 | 81,819 | -0.02(-0.24%) |
Nov 27, 2019 | 10.01 | 10.02 | 9.989 | 9.989 | 99,503 | -0.02(-0.16%) |
Nov 26, 2019 | 9.981 | 10.02 | 9.965 | 10.01 | 153,363 | +0.07(+0.73%) |
Nov 25, 2019 | 9.973 | 10.01 | 9.925 | 9.933 | 97,321 | -0.03(-0.32%) |
Nov 22, 2019 | 9.949 | 9.989 | 9.925 | 9.965 | 163,389 | +0.04(+0.40%) |
Nov 21, 2019 | 9.981 | 9.981 | 9.925 | 9.925 | 81,906 | -0.04(-0.40%) |
Nov 20, 2019 | 9.973 | 9.973 | 9.957 | 9.965 | 72,981 | +0.02(+0.16%) |
Nov 19, 2019 | 9.933 | 9.949 | 9.925 | 9.949 | 136,646 | +0.01(+0.08%) |
Nov 18, 2019 | 9.917 | 9.945 | 9.901 | 9.941 | 131,780 | +0.03(+0.32%) |
Nov 15, 2019 | 9.909 | 9.917 | 9.893 | 9.909 | 152,306 | +0.00(+0.00%) |
Nov 14, 2019 | 9.901 | 9.917 | 9.885 | 9.909 | 210,746 | +0.02(+0.16%) |
Nov 13, 2019 | 9.885 | 9.897 | 9.845 | 9.893 | 233,539 | +0.01(+0.08%) |
Nov 12, 2019 | 9.893 | 9.893 | 9.861 | 9.885 | 154,012 | -0.01(-0.08%) |
Nov 11, 2019 | 9.893 | 9.901 | 9.869 | 9.893 | 308,997 | +0.02(+0.24%) |
Nov 08, 2019 | 9.845 | 9.885 | 9.845 | 9.869 | 93,280 | +0.02(+0.24%) |
Nov 07, 2019 | 9.917 | 9.941 | 9.837 | 9.845 | 246,961 | -0.08(-0.81%) |
Nov 06, 2019 | 9.901 | 9.925 | 9.901 | 9.925 | 489,431 | +0.05(+0.49%) |
Nov 05, 2019 | 9.861 | 9.877 | 9.853 | 9.877 | 147,592 | +0.02(+0.24%) |
Nov 04, 2019 | 9.917 | 9.933 | 9.853 | 9.853 | 146,798 | -0.06(-0.65%) |