Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.15 | 10.15 | 10.07 | 10.09 | 52,800 | -0.06(-0.59%) |
Feb 27, 2020 | 10.04 | 10.15 | 10.04 | 10.15 | 528 | +0.01(+0.10%) |
Feb 26, 2020 | 10.12 | 10.14 | 10.10 | 10.14 | 57,176 | +0.00(+0.00%) |
Feb 25, 2020 | 10.15 | 10.15 | 10.14 | 10.14 | 3,442 | -0.01(-0.10%) |
Feb 24, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 116 | +0.03(+0.30%) |
Feb 21, 2020 | 10.12 | 10.13 | 10.08 | 10.12 | 122,500 | +0.02(+0.20%) |
Feb 20, 2020 | 10.12 | 10.12 | 10.10 | 10.10 | 394 | +0.00(+0.00%) |
Feb 19, 2020 | 10.12 | 10.12 | 10.10 | 10.10 | 5,898 | +0.00(+0.00%) |
Feb 18, 2020 | 10.12 | 10.12 | 10.04 | 10.10 | 52,594 | +0.00(+0.00%) |
Feb 14, 2020 | 10.08 | 10.10 | 10.07 | 10.10 | 17,500 | +0.02(+0.20%) |
Feb 13, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 70,117 | +0.00(+0.00%) |
Feb 12, 2020 | 10.08 | 10.10 | 10.08 | 10.08 | 18,660 | +0.00(+0.00%) |
Feb 11, 2020 | 10.06 | 10.08 | 10.06 | 10.08 | 101,343 | +0.04(+0.40%) |
Feb 07, 2020 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.10%) | |
Feb 06, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 341 | -0.02(-0.20%) |
Feb 05, 2020 | 10.06 | 10.07 | 10.04 | 10.07 | 106,642 | +0.01(+0.10%) |
Feb 04, 2020 | 10.03 | 10.09 | 10.03 | 10.06 | 178,570 | +0.03(+0.30%) |
Feb 03, 2020 | 10.03 | 10.05 | 10.03 | 10.03 | 65,200 | -0.02(-0.18%) |
Jan 31, 2020 | 10.02 | 10.05 | 10.02 | 10.05 | 10,600 | -0.00(-0.01%) |
Jan 29, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.10%) | |
Jan 28, 2020 | 10.04 | 10.04 | 10.03 | 10.04 | 6,082 | +0.03(+0.30%) |
Jan 27, 2020 | 9.990 | 10.03 | 9.990 | 10.01 | 10,729 | +0.01(+0.10%) |
Jan 24, 2020 | 10.04 | 10.04 | 10.00 | 10.00 | 230,500 | -0.04(-0.40%) |
Jan 23, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 3,157 | +0.01(+0.10%) |
Jan 22, 2020 | 10.04 | 10.05 | 10.03 | 10.03 | 7,520 | +0.00(+0.00%) |
Jan 21, 2020 | 10.06 | 10.06 | 10.03 | 10.03 | 22,907 | -0.01(-0.10%) |
Jan 17, 2020 | 10.06 | 10.06 | 10.04 | 10.04 | 76,400 | +0.00(+0.00%) |
Jan 16, 2020 | 10.02 | 10.04 | 10.02 | 10.04 | 330 | -0.01(-0.10%) |
Jan 15, 2020 | 10.04 | 10.06 | 10.04 | 10.05 | 793,050 | +0.03(+0.30%) |
Jan 14, 2020 | 10.03 | 10.05 | 10.02 | 10.02 | 6,300 | -0.03(-0.30%) |
Jan 13, 2020 | 10.04 | 10.06 | 10.02 | 10.05 | 369,643 | +0.00(+0.00%) |
Jan 10, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 107,000 | +0.01(+0.10%) |
Jan 09, 2020 | 10.05 | 10.05 | 10.00 | 10.04 | 114,692 | +0.05(+0.50%) |
Jan 08, 2020 | 10.05 | 10.05 | 9.990 | 9.990 | 26,141 | -0.03(-0.30%) |
Jan 07, 2020 | 10.03 | 10.03 | 9.990 | 10.02 | 361,510 | +0.04(+0.40%) |
Jan 06, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 760 | -0.02(-0.20%) |
Jan 03, 2020 | 9.990 | 10.01 | 9.990 | 10.00 | 160,400 | +0.01(+0.10%) |
Jan 02, 2020 | 9.990 | 10.00 | 9.990 | 9.990 | 538,443 | +0.01(+0.10%) |
Dec 31, 2019 | 9.980 | 10.00 | 9.980 | 9.980 | 25,100 | +0.00(+0.00%) |
Dec 30, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 412 | +0.01(+0.10%) |
Dec 23, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | +0.00(+0.00%) |
Dec 18, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.01(+0.08%) | |
Dec 17, 2019 | 9.950 | 9.962 | 9.950 | 9.962 | 26,597 | +0.02(+0.22%) |
Dec 16, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 100,065 | +0.00(+0.00%) |
Dec 13, 2019 | 9.920 | 9.940 | 9.920 | 9.940 | 100,200 | +0.00(+0.00%) |
Dec 11, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 6,140 | +0.00(+0.00%) |
Dec 09, 2019 | 9.920 | 9.940 | 9.920 | 9.940 | 13,513 | -0.01(-0.10%) |
Dec 06, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.03(+0.30%) |
Dec 05, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 374 | +0.00(+0.00%) |
Dec 04, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 25,232 | -0.02(-0.15%) |
Dec 03, 2019 | 9.935 | 9.935 | 9.935 | 9.935 | 4,592 | +0.02(+0.15%) |