Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.22 | 10.25 | 10.22 | 10.22 | 28,500 | -0.03(-0.29%) |
Feb 27, 2020 | 10.25 | 10.25 | 10.20 | 10.25 | 9,356 | +0.02(+0.16%) |
Feb 26, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 1,016 | -0.02(-0.16%) |
Feb 25, 2020 | 10.25 | 10.25 | 10.25 | 1 | +0.00(+0.00%) | |
Feb 24, 2020 | 10.25 | 10.25 | 10.25 | 27 | +0.00(+0.00%) | |
Feb 21, 2020 | 10.25 | 10.25 | 10.25 | 49 | +0.00(+0.00%) | |
Feb 20, 2020 | 10.25 | 10.25 | 10.25 | 17 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 1,162 | +0.00(+0.00%) |
Feb 18, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10,574 | +0.00(+0.00%) |
Feb 14, 2020 | 10.23 | 10.25 | 10.23 | 10.25 | 11,800 | +0.01(+0.10%) |
Feb 13, 2020 | 10.22 | 10.24 | 10.22 | 10.24 | 418 | +0.01(+0.10%) |
Feb 12, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 1,024 | +0.01(+0.10%) |
Feb 11, 2020 | 10.27 | 10.27 | 10.22 | 10.22 | 6,124 | -0.03(-0.29%) |
Feb 10, 2020 | 10.22 | 10.25 | 10.22 | 10.25 | 914 | -0.01(-0.10%) |
Feb 07, 2020 | 10.25 | 10.27 | 10.25 | 10.26 | 6,400 | +0.03(+0.29%) |
Feb 06, 2020 | 10.23 | 10.23 | 10.23 | 35 | +0.00(+0.00%) | |
Feb 05, 2020 | 10.23 | 10.23 | 10.23 | 27 | +0.00(+0.00%) | |
Feb 03, 2020 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.24%) | |
Jan 31, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 800 | +0.03(+0.24%) |
Jan 30, 2020 | 10.27 | 10.27 | 10.23 | 10.23 | 17,368 | -0.03(-0.29%) |
Jan 29, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 324 | +0.05(+0.49%) |
Jan 27, 2020 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.04(-0.39%) |
Jan 23, 2020 | 10.22 | 10.25 | 10.22 | 10.25 | 1,575 | +0.02(+0.20%) |
Jan 22, 2020 | 10.23 | 10.23 | 10.23 | 4 | +0.00(+0.00%) | |
Jan 21, 2020 | 10.20 | 10.23 | 10.20 | 10.23 | 2,025 | +0.03(+0.29%) |
Jan 17, 2020 | 10.24 | 10.27 | 10.20 | 10.20 | 21,000 | -0.05(-0.49%) |
Jan 16, 2020 | 10.18 | 10.25 | 10.18 | 10.25 | 3,359 | +0.00(+0.00%) |
Jan 15, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 108 | +0.02(+0.20%) |
Jan 14, 2020 | 10.23 | 10.23 | 10.22 | 10.23 | 25,567 | +0.03(+0.29%) |
Jan 13, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 90,597 | +0.00(+0.05%) |
Jan 10, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 4,200 | -0.00(-0.05%) |
Jan 09, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 109 | +0.01(+0.10%) |
Jan 08, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 4,616 | -0.00(-0.01%) |
Jan 07, 2020 | 10.15 | 10.19 | 10.15 | 10.19 | 274,150 | +0.01(+0.10%) |
Jan 06, 2020 | 10.18 | 10.18 | 10.18 | 6 | +0.00(+0.00%) | |
Jan 03, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 65,100 | -0.01(-0.10%) |
Jan 02, 2020 | 10.16 | 10.19 | 10.14 | 10.19 | 1,358 | +0.07(+0.69%) |
Dec 31, 2019 | 10.15 | 10.15 | 10.12 | 10.12 | 1,000 | +0.00(+0.00%) |
Dec 30, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 223 | -0.03(-0.30%) |
Dec 27, 2019 | 10.15 | 10.15 | 10.15 | 3 | +0.00(+0.00%) | |
Dec 24, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.19 | 10.19 | 10.15 | 10.15 | 4,969 | +0.00(+0.03%) |
Dec 20, 2019 | 10.15 | 10.15 | 10.15 | 28 | +0.00(+0.00%) | |
Dec 19, 2019 | 10.15 | 10.15 | 10.15 | 27 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 137 | -0.00(-0.03%) |
Dec 17, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 198 | +0.01(+0.10%) |
Dec 16, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 100,221 | +0.02(+0.20%) |
Dec 13, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 5,600 | +0.00(+0.00%) |
Dec 12, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 433 | +0.00(+0.03%) |
Dec 11, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 4,756 | -0.00(-0.03%) |
Dec 10, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 1,695 | +0.00(+0.00%) |
Dec 09, 2019 | 10.12 | 10.12 | 10.12 | 33 | +0.00(+0.00%) | |
Dec 06, 2019 | 10.11 | 10.12 | 10.11 | 10.12 | 22,900 | +0.03(+0.30%) |
Dec 05, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 100,037 | -0.01(-0.10%) |
Dec 04, 2019 | 10.07 | 10.10 | 10.07 | 10.10 | 113,234 | +0.01(+0.13%) |
Dec 03, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 50,319 | +0.02(+0.17%) |