Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.60 | 10.62 | 10.54 | 10.56 | 149,518 | -0.03(-0.32%) |
Nov 27, 2019 | 10.59 | 10.64 | 10.54 | 10.60 | 730,547 | +0.03(+0.32%) |
Nov 26, 2019 | 10.54 | 10.65 | 10.54 | 10.56 | 406,159 | -0.01(-0.07%) |
Nov 25, 2019 | 10.42 | 10.61 | 10.42 | 10.57 | 497,007 | +0.15(+1.43%) |
Nov 22, 2019 | 10.33 | 10.48 | 10.33 | 10.42 | 293,400 | +0.07(+0.72%) |
Nov 21, 2019 | 10.40 | 10.40 | 10.27 | 10.35 | 401,664 | -0.01(-0.14%) |
Nov 20, 2019 | 10.41 | 10.44 | 10.33 | 10.36 | 533,569 | -0.08(-0.77%) |
Nov 19, 2019 | 10.42 | 10.48 | 10.41 | 10.44 | 317,005 | +0.04(+0.42%) |
Nov 18, 2019 | 10.36 | 10.41 | 10.31 | 10.40 | 223,784 | +0.04(+0.35%) |
Nov 15, 2019 | 10.42 | 10.48 | 10.33 | 10.36 | 348,971 | +0.01(+0.14%) |
Nov 14, 2019 | 10.35 | 10.40 | 10.33 | 10.35 | 331,449 | -0.01(-0.14%) |
Nov 13, 2019 | 10.37 | 10.41 | 10.34 | 10.36 | 356,998 | -0.08(-0.77%) |
Nov 12, 2019 | 10.44 | 10.50 | 10.37 | 10.44 | 278,625 | +0.02(+0.21%) |
Nov 11, 2019 | 10.34 | 10.47 | 10.34 | 10.42 | 274,756 | +0.02(+0.21%) |
Nov 08, 2019 | 10.44 | 10.47 | 10.37 | 10.40 | 258,359 | -0.04(-0.42%) |
Nov 07, 2019 | 10.48 | 10.50 | 10.42 | 10.44 | 317,536 | +0.01(+0.14%) |
Nov 06, 2019 | 10.44 | 10.47 | 10.39 | 10.43 | 261,282 | -0.04(-0.35%) |
Nov 05, 2019 | 10.48 | 10.54 | 10.37 | 10.47 | 291,903 | -0.02(-0.21%) |
Nov 04, 2019 | 10.52 | 10.55 | 10.44 | 10.49 | 309,254 | +0.01(+0.07%) |
Nov 01, 2019 | 10.36 | 10.50 | 10.32 | 10.48 | 334,946 | +0.10(+0.98%) |
Oct 31, 2019 | 10.37 | 10.40 | 10.18 | 10.38 | 599,567 | -0.07(-0.66%) |
Oct 30, 2019 | 10.44 | 10.48 | 10.35 | 10.45 | 495,590 | +0.00(+0.00%) |
Oct 29, 2019 | 10.43 | 10.50 | 10.43 | 10.45 | 443,874 | +0.02(+0.21%) |
Oct 28, 2019 | 10.36 | 10.46 | 10.36 | 10.43 | 254,101 | +0.07(+0.63%) |
Oct 25, 2019 | 10.37 | 10.43 | 10.28 | 10.36 | 221,022 | +0.02(+0.21%) |
Oct 24, 2019 | 10.35 | 10.40 | 10.30 | 10.34 | 420,486 | -0.07(-0.69%) |
Oct 23, 2019 | 10.44 | 10.46 | 10.36 | 10.41 | 231,834 | -0.01(-0.14%) |
Oct 22, 2019 | 10.43 | 10.53 | 10.39 | 10.43 | 241,365 | -0.01(-0.14%) |
Oct 21, 2019 | 10.40 | 10.48 | 10.30 | 10.44 | 290,079 | +0.18(+1.76%) |
Oct 18, 2019 | 10.11 | 10.27 | 10.09 | 10.26 | 330,842 | +0.11(+1.07%) |
Oct 17, 2019 | 10.05 | 10.16 | 10.03 | 10.15 | 249,033 | +0.12(+1.15%) |
Oct 16, 2019 | 10.07 | 10.10 | 9.985 | 10.04 | 252,114 | -0.05(-0.50%) |
Oct 15, 2019 | 9.999 | 10.11 | 9.934 | 10.09 | 193,007 | +0.12(+1.16%) |
Oct 14, 2019 | 10.04 | 10.06 | 9.934 | 9.970 | 229,859 | -0.11(-1.08%) |
Oct 11, 2019 | 10.11 | 10.24 | 10.07 | 10.08 | 288,795 | +0.08(+0.76%) |
Oct 10, 2019 | 9.912 | 10.04 | 9.905 | 10.00 | 367,202 | +0.10(+0.99%) |
Oct 09, 2019 | 9.883 | 9.949 | 9.818 | 9.905 | 223,221 | +0.05(+0.51%) |
Oct 08, 2019 | 9.905 | 9.970 | 9.818 | 9.855 | 205,601 | -0.12(-1.16%) |
Oct 07, 2019 | 9.970 | 10.06 | 9.941 | 9.970 | 208,419 | +0.00(+0.00%) |
Oct 04, 2019 | 9.912 | 9.977 | 9.840 | 9.970 | 346,056 | +0.09(+0.95%) |
Oct 03, 2019 | 9.811 | 9.905 | 9.717 | 9.876 | 319,657 | +0.05(+0.52%) |
Oct 02, 2019 | 9.811 | 9.840 | 9.724 | 9.826 | 335,644 | -0.05(-0.51%) |
Oct 01, 2019 | 10.01 | 10.07 | 9.840 | 9.876 | 337,714 | -0.09(-0.87%) |
Sep 30, 2019 | 10.06 | 10.10 | 9.949 | 9.963 | 427,206 | -0.08(-0.79%) |
Sep 27, 2019 | 10.08 | 10.16 | 10.02 | 10.04 | 312,308 | +0.00(+0.00%) |
Sep 26, 2019 | 10.13 | 10.17 | 10.03 | 10.04 | 301,431 | -0.11(-1.07%) |
Sep 25, 2019 | 10.04 | 10.19 | 10.03 | 10.15 | 492,579 | +0.15(+1.52%) |
Sep 24, 2019 | 10.15 | 10.16 | 9.956 | 9.999 | 432,105 | -0.15(-1.50%) |
Sep 23, 2019 | 10.11 | 10.19 | 10.05 | 10.15 | 345,070 | +0.00(+0.00%) |
Sep 20, 2019 | 10.08 | 10.23 | 10.08 | 10.15 | 1,054,076 | +0.06(+0.57%) |
Sep 19, 2019 | 10.14 | 10.28 | 10.09 | 10.09 | 301,602 | -0.01(-0.14%) |
Sep 18, 2019 | 10.14 | 10.22 | 10.09 | 10.11 | 417,572 | -0.04(-0.43%) |
Sep 17, 2019 | 10.03 | 10.15 | 9.934 | 10.15 | 349,191 | +0.07(+0.72%) |
Sep 16, 2019 | 10.12 | 10.22 | 10.07 | 10.08 | 356,962 | -0.12(-1.20%) |
Sep 13, 2019 | 10.25 | 10.30 | 10.19 | 10.20 | 448,546 | +0.00(+0.00%) |
Sep 12, 2019 | 10.02 | 10.22 | 9.956 | 10.20 | 511,738 | +0.15(+1.51%) |
Sep 11, 2019 | 9.920 | 10.06 | 9.811 | 10.05 | 557,617 | +0.18(+1.83%) |
Sep 10, 2019 | 9.891 | 9.912 | 9.768 | 9.869 | 313,839 | +0.00(+0.00%) |
Sep 09, 2019 | 9.695 | 9.883 | 9.667 | 9.869 | 285,093 | +0.22(+2.32%) |
Sep 06, 2019 | 9.761 | 9.818 | 9.638 | 9.645 | 233,747 | -0.12(-1.26%) |
Sep 05, 2019 | 9.688 | 9.891 | 9.674 | 9.768 | 329,224 | +0.19(+1.96%) |
Sep 04, 2019 | 9.739 | 9.739 | 9.565 | 9.580 | 280,994 | -0.10(-1.05%) |