Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.83 | 10.85 | 10.76 | 10.85 | 46,800 | +0.10(+0.93%) |
Jan 30, 2020 | 10.63 | 10.92 | 10.63 | 10.75 | 635,334 | +0.19(+1.78%) |
Jan 29, 2020 | 10.61 | 10.62 | 10.54 | 10.56 | 3,591 | +0.01(+0.11%) |
Jan 28, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 142,185 | +0.00(+0.00%) |
Jan 27, 2020 | 10.47 | 10.59 | 10.44 | 10.55 | 126,118 | -0.08(-0.75%) |
Jan 24, 2020 | 10.53 | 10.63 | 10.53 | 10.63 | 46,300 | +0.01(+0.09%) |
Jan 23, 2020 | 10.65 | 10.65 | 10.46 | 10.62 | 21,676 | -0.01(-0.05%) |
Jan 22, 2020 | 10.67 | 10.67 | 10.52 | 10.62 | 114,908 | -0.04(-0.42%) |
Jan 21, 2020 | 10.68 | 10.68 | 10.63 | 10.67 | 264,886 | +0.07(+0.66%) |
Jan 17, 2020 | 10.61 | 10.66 | 10.55 | 10.60 | 57,600 | -0.06(-0.56%) |
Jan 16, 2020 | 10.62 | 10.66 | 10.62 | 10.66 | 2,546 | +0.01(+0.09%) |
Jan 15, 2020 | 10.60 | 10.69 | 10.60 | 10.65 | 27,678 | +0.03(+0.28%) |
Jan 14, 2020 | 10.55 | 10.62 | 10.53 | 10.62 | 72,228 | +0.07(+0.66%) |
Jan 13, 2020 | 10.44 | 10.60 | 10.44 | 10.55 | 254,684 | +0.05(+0.48%) |
Jan 10, 2020 | 10.44 | 10.50 | 10.44 | 10.50 | 109,600 | +0.00(+0.00%) |
Jan 09, 2020 | 10.38 | 10.50 | 10.38 | 10.50 | 684,684 | +0.10(+0.96%) |
Jan 08, 2020 | 10.36 | 10.42 | 10.35 | 10.40 | 114,356 | +0.05(+0.48%) |
Jan 07, 2020 | 10.35 | 10.38 | 10.33 | 10.35 | 246,195 | +0.02(+0.22%) |
Jan 06, 2020 | 10.32 | 10.33 | 10.31 | 10.33 | 20,110 | +0.03(+0.29%) |
Jan 03, 2020 | 10.35 | 10.35 | 10.30 | 10.30 | 1,100 | -0.05(-0.51%) |
Jan 02, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 110 | +0.02(+0.23%) |
Dec 31, 2019 | 10.31 | 10.34 | 10.31 | 10.33 | 4,000 | +0.03(+0.26%) |
Dec 30, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 171,992 | +0.03(+0.29%) |
Dec 27, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | +0.00(+0.00%) |
Dec 26, 2019 | 10.26 | 10.30 | 10.26 | 10.27 | 13,802 | -0.03(-0.29%) |
Dec 24, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 1,900 | +0.05(+0.54%) |
Dec 23, 2019 | 10.27 | 10.27 | 10.25 | 10.25 | 2,192 | -0.00(-0.05%) |
Dec 20, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 30,600 | +0.00(+0.00%) |
Dec 19, 2019 | 10.25 | 10.28 | 10.25 | 10.25 | 7,941 | +0.00(+0.00%) |
Dec 18, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 1,824 | +0.04(+0.39%) |
Dec 17, 2019 | 10.22 | 10.22 | 10.21 | 10.21 | 36,506 | +0.00(+0.00%) |
Dec 16, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 50,872 | +0.00(+0.00%) |
Dec 12, 2019 | 10.21 | 10.21 | 10.21 | 0 | +0.01(+0.10%) | |
Dec 11, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 44 | +0.00(+0.00%) |
Dec 10, 2019 | 10.20 | 10.28 | 10.20 | 10.20 | 5,640 | +0.00(+0.00%) |
Dec 09, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 1,042 | -0.02(-0.20%) |
Dec 06, 2019 | 10.30 | 10.30 | 10.22 | 10.22 | 200 | +0.02(+0.20%) |
Dec 05, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 24 | +0.00(+0.00%) |
Dec 04, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 16 | +0.00(+0.00%) |
Dec 03, 2019 | 10.20 | 10.28 | 10.20 | 10.20 | 856 | -0.04(-0.44%) |
Dec 02, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 60 | +0.00(+0.00%) |
Nov 29, 2019 | 10.30 | 10.30 | 10.20 | 10.24 | 19,400 | -0.04(-0.34%) |
Nov 27, 2019 | 10.20 | 10.28 | 10.20 | 10.28 | 700 | +0.02(+0.19%) |
Nov 26, 2019 | 10.29 | 10.29 | 10.22 | 10.26 | 202,960 | -0.01(-0.10%) |
Nov 25, 2019 | 10.20 | 10.27 | 10.20 | 10.27 | 100,475 | +0.00(+0.00%) |
Nov 22, 2019 | 10.20 | 10.28 | 10.20 | 10.27 | 500 | +0.00(+0.00%) |
Nov 21, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 138 | +0.00(+0.00%) |
Nov 20, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 7,238 | +0.01(+0.10%) |
Nov 19, 2019 | 10.27 | 10.27 | 10.22 | 10.26 | 6,158 | +0.01(+0.10%) |
Nov 18, 2019 | 10.29 | 10.29 | 10.20 | 10.25 | 303 | -0.02(-0.19%) |
Nov 15, 2019 | 10.28 | 10.28 | 10.27 | 10.27 | 300 | +0.05(+0.49%) |
Nov 14, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 150 | -0.06(-0.58%) |
Nov 13, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 514 | +0.00(+0.00%) |
Nov 12, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 132 | +0.03(+0.25%) |
Nov 11, 2019 | 10.27 | 10.27 | 10.25 | 10.25 | 4,517 | +0.00(+0.04%) |
Nov 08, 2019 | 10.25 | 10.28 | 10.21 | 10.25 | 30,400 | -0.03(-0.29%) |
Nov 07, 2019 | 10.38 | 10.38 | 10.26 | 10.28 | 1,927 | +0.00(+0.00%) |
Nov 06, 2019 | 10.25 | 10.35 | 10.23 | 10.28 | 1,180,738 | -0.02(-0.19%) |
Nov 05, 2019 | 10.24 | 10.30 | 10.24 | 10.30 | 49,300 | +0.05(+0.49%) |
Nov 04, 2019 | 10.43 | 10.43 | 10.21 | 10.25 | 253,517 | -0.04(-0.39%) |