Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 10.19 | 10.19 | 10.19 | 0 | -0.04(-0.39%) | |
Oct 28, 2019 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 10.20 | 10.23 | 10.18 | 10.23 | 22,700 | +0.00(+0.04%) |
Oct 24, 2019 | 10.21 | 10.23 | 10.17 | 10.23 | 11,743 | +0.02(+0.16%) |
Oct 23, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 107 | +0.00(+0.00%) |
Oct 22, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 7,255 | +0.00(+0.00%) |
Oct 21, 2019 | 10.21 | 10.23 | 10.21 | 10.21 | 11,691 | -0.01(-0.10%) |
Oct 18, 2019 | 10.21 | 10.22 | 10.21 | 10.22 | 15,000 | -0.00(-0.00%) |
Oct 17, 2019 | 10.21 | 10.23 | 10.21 | 10.22 | 665,243 | +0.05(+0.49%) |
Oct 16, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 500 | +0.01(+0.10%) |
Oct 15, 2019 | 10.16 | 10.18 | 10.16 | 10.16 | 806,314 | +0.00(+0.00%) |
Oct 14, 2019 | 10.17 | 10.18 | 10.16 | 10.16 | 50,270 | +0.06(+0.59%) |
Oct 11, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 15,100 | -0.06(-0.59%) |
Oct 10, 2019 | 10.16 | 10.16 | 10.16 | 5 | +0.00(+0.00%) | |
Oct 07, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.01(+0.10%) | |
Oct 04, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | -0.01(-0.10%) |
Oct 03, 2019 | 10.17 | 10.18 | 10.16 | 10.16 | 10,000 | -0.02(-0.20%) |
Oct 02, 2019 | 10.18 | 10.18 | 10.18 | 12 | +0.00(+0.00%) | |
Oct 01, 2019 | 10.18 | 10.18 | 10.18 | 18 | +0.00(+0.00%) | |
Sep 27, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.03(+0.30%) | |
Sep 25, 2019 | 10.15 | 10.15 | 10.15 | 0 | -0.01(-0.10%) | |
Sep 23, 2019 | 10.16 | 10.16 | 10.16 | 0 | -0.03(-0.29%) | |
Sep 20, 2019 | 10.24 | 10.24 | 10.16 | 10.19 | 137,000 | +0.03(+0.26%) |
Sep 19, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 300 | -0.01(-0.06%) |
Sep 18, 2019 | 10.14 | 10.18 | 10.14 | 10.17 | 304,012 | +0.03(+0.30%) |
Sep 17, 2019 | 10.14 | 10.15 | 10.14 | 10.14 | 2,120 | -0.03(-0.29%) |
Sep 13, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.01(+0.10%) | |
Sep 12, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 158,471 | -0.01(-0.10%) |
Sep 11, 2019 | 10.17 | 10.17 | 10.16 | 10.17 | 130,767 | +0.00(+0.00%) |
Sep 10, 2019 | 10.17 | 10.18 | 10.17 | 10.17 | 2,088,222 | +0.00(+0.00%) |
Sep 09, 2019 | 10.16 | 10.19 | 10.16 | 10.17 | 1,144,444 | +0.00(+0.00%) |
Sep 05, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 10.15 | 10.17 | 10.15 | 10.17 | 2,076 | +0.02(+0.20%) |
Sep 03, 2019 | 10.10 | 10.17 | 10.10 | 10.15 | 1,902 | +0.01(+0.10%) |
Aug 29, 2019 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Aug 28, 2019 | 10.14 | 10.16 | 10.13 | 10.15 | 13,312 | +0.00(+0.00%) |
Aug 27, 2019 | 10.13 | 10.15 | 10.13 | 10.15 | 6,127 | +0.01(+0.10%) |
Aug 26, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 240 | -0.01(-0.10%) |
Aug 23, 2019 | 10.08 | 10.15 | 10.08 | 10.15 | 1,100 | +0.07(+0.69%) |
Aug 21, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Aug 16, 2019 | 10.09 | 10.09 | 10.09 | 0 | -0.05(-0.49%) | |
Aug 15, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 112,506 | -0.01(-0.10%) |
Aug 14, 2019 | 10.07 | 10.15 | 10.06 | 10.15 | 106,513 | +0.04(+0.40%) |
Aug 13, 2019 | 10.08 | 10.11 | 10.08 | 10.11 | 353,300 | +0.02(+0.20%) |
Aug 12, 2019 | 10.07 | 10.09 | 10.07 | 10.09 | 71,797 | +0.02(+0.20%) |
Aug 09, 2019 | 10.05 | 10.07 | 10.05 | 10.07 | 1,100 | +0.00(+0.00%) |
Aug 07, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 925,400 | +0.00(+0.00%) |
Aug 05, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 26,600 | +0.02(+0.20%) |