Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 10.49 | 10.49 | 10.21 | 10.29 | 32,000 | +0.08(+0.78%) |
Oct 31, 2019 | 10.25 | 10.25 | 10.20 | 10.21 | 92,563 | +0.01(+0.10%) |
Oct 30, 2019 | 10.22 | 10.23 | 10.20 | 10.20 | 100,571 | -0.02(-0.19%) |
Oct 29, 2019 | 10.30 | 10.30 | 10.21 | 10.22 | 64,704 | +0.02(+0.19%) |
Oct 28, 2019 | 10.22 | 10.22 | 10.20 | 10.20 | 264,865 | -0.02(-0.15%) |
Oct 25, 2019 | 10.22 | 10.23 | 10.19 | 10.22 | 978,400 | +0.06(+0.55%) |
Oct 24, 2019 | 10.30 | 10.30 | 10.15 | 10.16 | 528,648 | -0.02(-0.20%) |
Oct 23, 2019 | 10.19 | 10.19 | 10.15 | 10.18 | 21,529 | -0.04(-0.34%) |
Oct 22, 2019 | 10.24 | 10.24 | 10.17 | 10.21 | 5,000 | +0.00(+0.05%) |
Oct 21, 2019 | 10.25 | 10.25 | 10.16 | 10.21 | 330,772 | -0.02(-0.20%) |
Oct 18, 2019 | 10.15 | 10.23 | 10.15 | 10.23 | 311,400 | +0.00(+0.00%) |
Oct 17, 2019 | 10.18 | 10.23 | 10.18 | 10.23 | 650,120 | +0.00(+0.00%) |
Oct 16, 2019 | 10.19 | 10.23 | 10.19 | 10.23 | 13,340 | +0.00(+0.00%) |
Oct 15, 2019 | 10.20 | 10.23 | 10.20 | 10.23 | 240,391 | +0.01(+0.10%) |
Oct 10, 2019 | 10.22 | 10.22 | 10.22 | 0 | -0.07(-0.68%) | |
Oct 09, 2019 | 10.20 | 10.29 | 10.15 | 10.29 | 275,000 | +0.12(+1.18%) |
Oct 08, 2019 | 10.14 | 10.17 | 10.14 | 10.17 | 160,000 | +0.00(+0.00%) |
Oct 07, 2019 | 10.12 | 10.18 | 10.12 | 10.17 | 195,207 | +0.05(+0.49%) |
Oct 04, 2019 | 10.12 | 10.19 | 10.02 | 10.12 | 1,447,500 | +0.03(+0.30%) |
Oct 03, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 99 | +0.00(+0.00%) |
Oct 02, 2019 | 10.04 | 10.09 | 10.02 | 10.09 | 3,678 | +0.03(+0.30%) |