Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.966 | 10.01 | 9.954 | 9.966 | 206,381 | +0.03(+0.32%) |
Dec 30, 2019 | 9.990 | 10.01 | 9.933 | 9.933 | 321,302 | -0.06(-0.65%) |
Dec 27, 2019 | 10.01 | 10.04 | 9.990 | 9.998 | 216,180 | -0.01(-0.08%) |
Dec 26, 2019 | 10.04 | 10.04 | 9.974 | 10.01 | 286,492 | +0.01(+0.08%) |
Dec 24, 2019 | 10.03 | 10.03 | 9.993 | 9.998 | 118,818 | +0.00(+0.00%) |
Dec 23, 2019 | 9.990 | 10.04 | 9.990 | 9.998 | 146,697 | +0.02(+0.16%) |
Dec 20, 2019 | 10.04 | 10.05 | 9.982 | 9.982 | 143,748 | -0.03(-0.32%) |
Dec 19, 2019 | 10.02 | 10.05 | 9.998 | 10.01 | 119,691 | -0.02(-0.16%) |
Dec 18, 2019 | 10.01 | 10.04 | 9.998 | 10.03 | 168,810 | +0.02(+0.16%) |
Dec 17, 2019 | 9.974 | 10.01 | 9.965 | 10.01 | 312,776 | +0.04(+0.40%) |
Dec 16, 2019 | 9.966 | 9.982 | 9.949 | 9.974 | 152,976 | +0.01(+0.08%) |
Dec 13, 2019 | 9.949 | 9.998 | 9.949 | 9.966 | 170,662 | +0.00(+0.00%) |
Dec 12, 2019 | 10.05 | 10.05 | 9.965 | 9.966 | 237,526 | -0.06(-0.56%) |
Dec 11, 2019 | 10.01 | 10.05 | 10.01 | 10.02 | 298,409 | +0.01(+0.08%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.998 | 10.01 | 133,786 | +0.01(+0.08%) |
Dec 09, 2019 | 10.01 | 10.03 | 9.982 | 10.01 | 120,953 | +0.00(+0.00%) |
Dec 06, 2019 | 9.982 | 10.01 | 9.966 | 10.01 | 129,756 | +0.02(+0.16%) |
Dec 05, 2019 | 9.990 | 9.990 | 9.966 | 9.990 | 131,688 | -0.02(-0.16%) |
Dec 04, 2019 | 9.998 | 10.01 | 9.978 | 10.01 | 107,600 | +0.02(+0.16%) |
Dec 03, 2019 | 9.998 | 10.04 | 9.958 | 9.990 | 198,741 | +0.02(+0.24%) |
Dec 02, 2019 | 9.958 | 9.990 | 9.942 | 9.966 | 109,448 | +0.00(+0.00%) |
Nov 29, 2019 | 10.01 | 10.01 | 9.958 | 9.966 | 81,813 | -0.02(-0.24%) |
Nov 27, 2019 | 10.01 | 10.02 | 9.990 | 9.990 | 99,496 | -0.02(-0.16%) |
Nov 26, 2019 | 9.982 | 10.02 | 9.966 | 10.01 | 153,353 | +0.07(+0.73%) |
Nov 25, 2019 | 9.974 | 10.01 | 9.926 | 9.934 | 97,315 | -0.03(-0.32%) |
Nov 22, 2019 | 9.950 | 9.990 | 9.926 | 9.966 | 163,378 | +0.04(+0.40%) |
Nov 21, 2019 | 9.982 | 9.982 | 9.926 | 9.926 | 81,901 | -0.04(-0.40%) |
Nov 20, 2019 | 9.974 | 9.974 | 9.958 | 9.966 | 72,976 | +0.02(+0.16%) |
Nov 19, 2019 | 9.934 | 9.950 | 9.926 | 9.950 | 136,636 | +0.01(+0.08%) |
Nov 18, 2019 | 9.918 | 9.946 | 9.902 | 9.942 | 131,771 | +0.03(+0.32%) |
Nov 15, 2019 | 9.910 | 9.918 | 9.893 | 9.910 | 152,296 | +0.00(+0.00%) |
Nov 14, 2019 | 9.902 | 9.918 | 9.885 | 9.910 | 210,732 | +0.02(+0.16%) |
Nov 13, 2019 | 9.885 | 9.897 | 9.845 | 9.893 | 233,523 | +0.01(+0.08%) |
Nov 12, 2019 | 9.893 | 9.893 | 9.861 | 9.885 | 154,002 | -0.01(-0.08%) |
Nov 11, 2019 | 9.893 | 9.901 | 9.869 | 9.893 | 308,976 | +0.02(+0.24%) |
Nov 08, 2019 | 9.845 | 9.885 | 9.845 | 9.869 | 93,273 | +0.02(+0.24%) |
Nov 07, 2019 | 9.917 | 9.941 | 9.837 | 9.845 | 246,944 | -0.08(-0.81%) |
Nov 06, 2019 | 9.901 | 9.925 | 9.901 | 9.925 | 489,398 | +0.05(+0.49%) |
Nov 05, 2019 | 9.861 | 9.877 | 9.853 | 9.877 | 147,582 | +0.02(+0.24%) |
Nov 04, 2019 | 9.917 | 9.933 | 9.853 | 9.853 | 146,788 | -0.06(-0.65%) |
Nov 01, 2019 | 9.909 | 9.950 | 9.909 | 9.917 | 172,669 | -0.01(-0.08%) |
Oct 31, 2019 | 9.949 | 9.957 | 9.917 | 9.925 | 199,383 | +0.02(+0.24%) |
Oct 30, 2019 | 9.806 | 9.901 | 9.797 | 9.901 | 210,448 | +0.10(+1.06%) |
Oct 29, 2019 | 9.797 | 9.813 | 9.774 | 9.797 | 133,128 | +0.01(+0.08%) |
Oct 28, 2019 | 9.821 | 9.821 | 9.762 | 9.790 | 118,559 | -0.02(-0.16%) |
Oct 25, 2019 | 9.869 | 9.869 | 9.797 | 9.806 | 113,278 | -0.06(-0.57%) |
Oct 24, 2019 | 9.885 | 9.885 | 9.861 | 9.861 | 104,860 | +0.00(+0.00%) |
Oct 23, 2019 | 9.917 | 9.925 | 9.845 | 9.861 | 116,475 | -0.03(-0.32%) |
Oct 22, 2019 | 9.893 | 9.909 | 9.893 | 9.893 | 80,690 | +0.02(+0.16%) |
Oct 21, 2019 | 9.901 | 9.909 | 9.869 | 9.877 | 153,650 | -0.04(-0.40%) |
Oct 18, 2019 | 9.949 | 9.949 | 9.909 | 9.917 | 78,019 | -0.02(-0.16%) |
Oct 17, 2019 | 9.981 | 9.981 | 9.917 | 9.933 | 187,834 | -0.02(-0.16%) |
Oct 16, 2019 | 9.989 | 9.989 | 9.933 | 9.949 | 131,376 | -0.03(-0.32%) |
Oct 15, 2019 | 10.01 | 10.01 | 9.957 | 9.981 | 96,240 | -0.02(-0.24%) |
Oct 14, 2019 | 9.990 | 10.01 | 9.983 | 10.01 | 112,019 | +0.02(+0.24%) |
Oct 11, 2019 | 9.950 | 9.982 | 9.934 | 9.982 | 182,146 | +0.00(+0.00%) |
Oct 10, 2019 | 10.01 | 10.02 | 9.966 | 9.982 | 153,085 | -0.03(-0.32%) |
Oct 09, 2019 | 10.03 | 10.04 | 9.997 | 10.01 | 104,291 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.04 | 9.997 | 10.02 | 109,287 | +0.01(+0.08%) |
Oct 07, 2019 | 10.03 | 10.03 | 9.982 | 10.01 | 157,048 | -0.02(-0.16%) |
Oct 04, 2019 | 10.03 | 10.03 | 9.990 | 10.03 | 133,816 | +0.02(+0.24%) |
Oct 03, 2019 | 10.01 | 10.04 | 9.997 | 10.01 | 210,501 | +0.01(+0.08%) |
Oct 02, 2019 | 10.02 | 10.02 | 9.982 | 9.997 | 231,116 | +0.01(+0.08%) |