Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.34 | 10.34 | 10.33 | 10.33 | 800 | -0.00(-0.05%) |
Dec 30, 2019 | 10.36 | 10.36 | 10.30 | 10.33 | 1,366 | -0.08(-0.72%) |
Dec 27, 2019 | 10.39 | 10.41 | 10.39 | 10.41 | 1,100 | +0.06(+0.61%) |
Dec 26, 2019 | 10.30 | 10.35 | 10.30 | 10.35 | 881 | -0.06(-0.61%) |
Dec 24, 2019 | 10.31 | 10.41 | 10.31 | 10.41 | 1,600 | +0.01(+0.07%) |
Dec 23, 2019 | 10.39 | 10.41 | 10.31 | 10.40 | 10,165 | +0.02(+0.22%) |
Dec 20, 2019 | 10.33 | 10.38 | 10.25 | 10.38 | 2,400 | -0.01(-0.10%) |
Dec 19, 2019 | 10.22 | 10.39 | 10.22 | 10.39 | 1,460 | -0.01(-0.10%) |
Dec 18, 2019 | 10.25 | 10.40 | 10.21 | 10.40 | 1,526 | +0.00(+0.00%) |
Dec 17, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 1,563 | +0.10(+0.97%) |
Dec 16, 2019 | 10.42 | 10.42 | 10.26 | 10.30 | 4,058 | -0.10(-0.96%) |
Dec 13, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 700 | +0.00(+0.01%) |
Dec 12, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 750 | +0.03(+0.28%) |
Dec 11, 2019 | 10.40 | 10.42 | 10.36 | 10.37 | 2,074 | -0.03(-0.29%) |
Dec 10, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 448 | +0.04(+0.39%) |
Dec 09, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 308 | +0.00(+0.00%) |
Dec 06, 2019 | 10.38 | 10.41 | 10.36 | 10.36 | 7,700 | -0.03(-0.31%) |
Dec 05, 2019 | 10.37 | 10.40 | 10.37 | 10.39 | 4,584 | +0.03(+0.32%) |
Dec 04, 2019 | 10.37 | 10.40 | 10.36 | 10.36 | 1,843 | -0.03(-0.29%) |
Dec 03, 2019 | 10.40 | 10.40 | 10.29 | 10.39 | 8,061 | +0.05(+0.48%) |
Dec 02, 2019 | 10.37 | 10.40 | 10.34 | 10.34 | 2,242 | -0.09(-0.86%) |
Nov 29, 2019 | 10.43 | 10.44 | 10.43 | 10.43 | 4,300 | +0.06(+0.63%) |
Nov 27, 2019 | 10.43 | 10.43 | 10.37 | 10.37 | 400 | -0.06(-0.62%) |
Nov 26, 2019 | 10.35 | 10.43 | 10.35 | 10.43 | 1,716 | +0.08(+0.77%) |
Nov 25, 2019 | 10.27 | 10.35 | 10.27 | 10.35 | 5,078 | -0.08(-0.77%) |
Nov 22, 2019 | 10.37 | 10.44 | 10.34 | 10.43 | 6,800 | +0.10(+0.98%) |
Nov 21, 2019 | 10.30 | 10.34 | 10.21 | 10.33 | 10,057 | +0.03(+0.28%) |
Nov 20, 2019 | 10.39 | 10.39 | 10.30 | 10.30 | 3,859 | -0.05(-0.46%) |
Nov 19, 2019 | 10.30 | 10.39 | 10.30 | 10.35 | 3,845 | -0.01(-0.07%) |
Nov 18, 2019 | 10.29 | 10.39 | 10.26 | 10.36 | 24,249 | +0.10(+0.99%) |
Nov 15, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 1,300 | +0.04(+0.43%) |
Nov 14, 2019 | 10.20 | 10.29 | 10.20 | 10.21 | 11,684 | -0.01(-0.07%) |
Nov 13, 2019 | 10.20 | 10.24 | 10.20 | 10.22 | 3,868 | +0.02(+0.17%) |
Nov 12, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 3,519 | +0.01(+0.13%) |
Nov 11, 2019 | 10.13 | 10.20 | 10.10 | 10.19 | 10,162 | +0.09(+0.86%) |
Nov 08, 2019 | 10.09 | 10.20 | 10.06 | 10.10 | 14,500 | -0.05(-0.49%) |
Nov 07, 2019 | 10.04 | 10.16 | 10.04 | 10.15 | 3,860 | +0.12(+1.20%) |
Nov 06, 2019 | 10.04 | 10.16 | 10.02 | 10.03 | 9,523 | -0.05(-0.54%) |
Nov 05, 2019 | 10.16 | 10.18 | 9.960 | 10.08 | 6,426 | -0.10(-0.94%) |
Nov 04, 2019 | 9.910 | 10.25 | 9.816 | 10.18 | 64,975 | +3.23(+46.53%) |
Nov 01, 2019 | 6.900 | 6.950 | 6.900 | 6.947 | 4,600 | +0.10(+1.49%) |
Oct 31, 2019 | 7.100 | 7.100 | 6.840 | 6.846 | 931 | -0.30(-4.17%) |
Oct 30, 2019 | 6.860 | 7.143 | 6.860 | 7.143 | 1,818 | +0.35(+5.21%) |
Oct 29, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 1,698 | +0.04(+0.59%) |
Oct 28, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 972 | +0.07(+0.99%) |
Oct 25, 2019 | 6.700 | 6.700 | 6.684 | 6.684 | 900 | +0.02(+0.33%) |
Oct 24, 2019 | 6.801 | 6.801 | 6.662 | 6.662 | 803 | -0.04(-0.57%) |
Oct 23, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 396 | +0.13(+1.98%) |
Oct 22, 2019 | 6.700 | 6.700 | 6.570 | 6.570 | 525 | +0.03(+0.40%) |
Oct 21, 2019 | 6.542 | 6.544 | 6.542 | 6.544 | 945 | -0.02(-0.29%) |
Oct 17, 2019 | 6.563 | 6.563 | 6.563 | 0 | -0.13(-1.90%) | |
Oct 16, 2019 | 6.640 | 6.690 | 6.593 | 6.690 | 1,428 | +0.05(+0.75%) |
Oct 15, 2019 | 6.640 | 6.640 | 6.640 | 6.640 | 287 | -0.10(-1.48%) |
Oct 14, 2019 | 6.720 | 6.750 | 6.643 | 6.740 | 5,151 | +0.12(+1.81%) |
Oct 11, 2019 | 6.600 | 6.620 | 6.570 | 6.620 | 3,100 | +0.03(+0.46%) |
Oct 10, 2019 | 6.590 | 6.590 | 6.590 | 6.590 | 194 | -0.27(-3.94%) |
Oct 09, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 216 | +0.00(+0.00%) |
Oct 08, 2019 | 6.860 | 6.860 | 6.860 | 131 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 304 | +0.29(+4.46%) |
Oct 04, 2019 | 6.567 | 6.567 | 6.567 | 6.567 | 600 | +0.06(+0.88%) |
Oct 03, 2019 | 6.770 | 6.777 | 6.510 | 6.510 | 4,672 | -0.29(-4.26%) |
Oct 02, 2019 | 6.905 | 6.905 | 6.760 | 6.800 | 2,510 | -0.20(-2.86%) |