Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.36 | 10.40 | 10.36 | 10.36 | 427,600 | -0.01(-0.10%) |
Jan 30, 2020 | 10.36 | 10.40 | 10.35 | 10.37 | 173,787 | +0.00(+0.00%) |
Jan 29, 2020 | 10.36 | 10.38 | 10.36 | 10.37 | 133,439 | +0.01(+0.10%) |
Jan 28, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 166,809 | +0.00(+0.00%) |
Jan 27, 2020 | 10.35 | 10.37 | 10.35 | 10.36 | 426,203 | +0.00(+0.00%) |
Jan 24, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 200,600 | +0.01(+0.10%) |
Jan 23, 2020 | 10.37 | 10.37 | 10.35 | 10.35 | 1,150,505 | +0.00(+0.00%) |
Jan 22, 2020 | 10.35 | 10.39 | 10.35 | 10.35 | 105,553 | +0.00(+0.00%) |
Jan 21, 2020 | 10.39 | 10.39 | 10.35 | 10.35 | 16,497 | -0.02(-0.19%) |
Jan 17, 2020 | 10.37 | 10.38 | 10.36 | 10.37 | 12,900 | -0.01(-0.10%) |
Jan 16, 2020 | 10.30 | 10.38 | 10.30 | 10.38 | 447,273 | +0.02(+0.19%) |
Jan 15, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 213,091 | +0.00(+0.00%) |
Jan 14, 2020 | 10.41 | 10.42 | 10.35 | 10.36 | 3,828,892 | -0.01(-0.10%) |
Jan 13, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 263 | +0.01(+0.10%) |
Jan 10, 2020 | 10.36 | 10.36 | 10.36 | 2 | +0.00(+0.00%) | |
Jan 09, 2020 | 10.36 | 10.36 | 10.36 | 191,191 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.34 | 10.36 | 10.34 | 10.36 | 20,767 | +0.01(+0.10%) |
Jan 07, 2020 | 10.37 | 10.37 | 10.35 | 10.35 | 6,426 | -0.01(-0.10%) |
Jan 06, 2020 | 10.36 | 10.36 | 10.36 | 2 | +0.00(+0.00%) | |
Jan 03, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 200 | +0.00(+0.00%) |
Jan 02, 2020 | 10.35 | 10.36 | 10.35 | 10.36 | 60,996 | +0.03(+0.27%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.33 | 13 | +0.00(+0.00%) | |
Dec 30, 2019 | 10.33 | 10.33 | 10.33 | 2 | +0.00(+0.00%) | |
Dec 27, 2019 | 10.33 | 10.33 | 10.33 | 10.33 | 200 | -0.02(-0.17%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.35 | 10.35 | 10.35 | 6 | +0.00(+0.00%) | |
Dec 20, 2019 | 10.35 | 10.35 | 10.35 | 2 | +0.00(+0.00%) | |
Dec 19, 2019 | 10.35 | 10.35 | 10.35 | 4 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 6,524 | +0.00(+0.00%) |
Dec 17, 2019 | 10.34 | 10.35 | 10.34 | 10.35 | 4,001 | +0.01(+0.10%) |
Dec 16, 2019 | 10.35 | 10.35 | 10.34 | 10.34 | 4,317 | +0.02(+0.19%) |
Dec 11, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 10.32 | 10.32 | 10.32 | 10 | +0.00(+0.00%) | |
Dec 06, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.03(+0.24%) | |
Dec 03, 2019 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.05%) | |
Dec 02, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 4,245 | +0.00(+0.00%) |
Nov 29, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 1,900 | +0.00(+0.00%) |
Nov 27, 2019 | 10.29 | 10.30 | 10.29 | 10.30 | 21,800 | +0.00(+0.00%) |
Nov 26, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 140,916 | +0.00(+0.00%) |
Nov 25, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 54,630 | +0.00(+0.00%) |
Nov 22, 2019 | 10.30 | 10.30 | 10.30 | 105 | +0.00(+0.00%) | |
Nov 21, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 207,459 | +0.00(+0.00%) |
Nov 20, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 902 | -0.01(-0.10%) |
Nov 19, 2019 | 10.31 | 10.31 | 10.31 | 91 | +0.00(+0.00%) | |
Nov 18, 2019 | 10.31 | 10.31 | 10.31 | 17 | +0.00(+0.00%) | |
Nov 15, 2019 | 10.31 | 10.31 | 10.30 | 10.31 | 1,000 | -0.01(-0.10%) |
Nov 14, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 500 | -0.01(-0.10%) |
Nov 13, 2019 | 10.27 | 10.33 | 10.27 | 10.33 | 2,104 | +0.02(+0.19%) |
Nov 12, 2019 | 10.29 | 10.31 | 10.29 | 10.31 | 27,732 | +0.00(+0.00%) |
Nov 11, 2019 | 10.30 | 10.31 | 10.30 | 10.31 | 25,103 | +0.00(+0.00%) |
Nov 08, 2019 | 10.31 | 10.31 | 10.31 | 3 | +0.00(+0.00%) | |
Nov 07, 2019 | 10.32 | 10.32 | 10.31 | 10.31 | 4,243 | -0.01(-0.10%) |
Nov 06, 2019 | 10.28 | 10.32 | 10.28 | 10.32 | 60,371 | +0.03(+0.29%) |
Nov 05, 2019 | 10.30 | 10.30 | 10.29 | 10.29 | 50,375 | -0.01(-0.10%) |
Nov 04, 2019 | 10.30 | 10.31 | 10.30 | 10.30 | 86,515 | +0.00(+0.00%) |