Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.20 | 10.45 | 10.20 | 10.35 | 27,900 | -0.02(-0.19%) |
Feb 26, 2020 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 1,924 | +0.01(+0.10%) |
Feb 24, 2020 | 10.36 | 10.36 | 10.36 | 1 | +0.00(+0.00%) | |
Feb 20, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.36 | 10.36 | 10.36 | 93 | +0.00(+0.00%) | |
Feb 18, 2020 | 10.29 | 10.37 | 10.26 | 10.36 | 2,324 | -0.04(-0.38%) |
Feb 14, 2020 | 10.40 | 10.40 | 10.40 | 8,218 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 250,000 | +0.12(+1.17%) |
Feb 12, 2020 | 10.28 | 10.28 | 10.28 | 19 | +0.00(+0.00%) | |
Feb 11, 2020 | 10.39 | 10.42 | 10.28 | 10.28 | 3,800 | -0.12(-1.15%) |
Feb 10, 2020 | 10.30 | 10.40 | 10.28 | 10.40 | 15,100 | +0.05(+0.48%) |
Feb 07, 2020 | 10.26 | 11.00 | 10.25 | 10.35 | 54,000 | -0.08(-0.79%) |
Feb 06, 2020 | 10.43 | 10.43 | 10.43 | 1 | +0.00(+0.00%) | |
Feb 05, 2020 | 10.43 | 10.43 | 10.43 | 26 | +0.00(+0.00%) | |
Feb 04, 2020 | 10.43 | 10.43 | 10.43 | 61 | +0.00(+0.00%) | |
Feb 03, 2020 | 10.44 | 10.45 | 10.40 | 10.43 | 21,361 | +0.03(+0.31%) |
Jan 31, 2020 | 10.39 | 10.40 | 10.39 | 10.40 | 331,500 | +0.00(+0.00%) |
Jan 30, 2020 | 10.35 | 10.40 | 10.35 | 10.40 | 200,300 | +0.10(+0.97%) |
Jan 29, 2020 | 10.25 | 10.35 | 10.25 | 10.30 | 288,100 | +0.02(+0.19%) |
Jan 27, 2020 | 10.28 | 10.28 | 10.28 | 0 | -0.02(-0.19%) | |
Jan 24, 2020 | 10.28 | 10.30 | 10.26 | 10.30 | 20,700 | +0.00(+0.00%) |
Jan 23, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | -0.05(-0.48%) |
Jan 22, 2020 | 10.34 | 10.35 | 10.34 | 10.35 | 1,100 | +0.06(+0.58%) |
Jan 21, 2020 | 10.30 | 10.30 | 10.29 | 10.29 | 1,040 | -0.02(-0.18%) |
Jan 17, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 300 | +0.06(+0.57%) |
Jan 16, 2020 | 10.30 | 10.30 | 10.25 | 10.25 | 76,800 | -0.03(-0.29%) |
Jan 15, 2020 | 10.25 | 10.28 | 10.25 | 10.28 | 16,800 | +0.02(+0.22%) |
Jan 14, 2020 | 10.31 | 10.32 | 10.25 | 10.26 | 20,700 | -0.02(-0.22%) |
Jan 13, 2020 | 10.24 | 10.28 | 10.24 | 10.28 | 59,926 | +0.06(+0.59%) |
Jan 10, 2020 | 10.16 | 10.35 | 10.16 | 10.22 | 53,200 | -0.01(-0.10%) |
Jan 09, 2020 | 10.15 | 10.25 | 10.15 | 10.23 | 148,602 | +0.07(+0.70%) |
Jan 08, 2020 | 10.18 | 10.18 | 10.16 | 10.16 | 1,734 | +0.01(+0.08%) |
Jan 07, 2020 | 10.14 | 10.15 | 10.14 | 10.15 | 111,145 | +0.00(+0.00%) |
Jan 06, 2020 | 10.13 | 10.15 | 10.13 | 10.15 | 16,701 | +0.02(+0.20%) |
Jan 03, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 5,000 | -0.03(-0.30%) |
Jan 02, 2020 | 10.14 | 10.16 | 10.14 | 10.16 | 60,050 | +0.00(+0.00%) |
Dec 31, 2019 | 10.14 | 10.16 | 10.14 | 10.16 | 7,600 | +0.01(+0.10%) |
Dec 30, 2019 | 10.13 | 10.15 | 10.13 | 10.15 | 8,773 | -0.03(-0.29%) |
Dec 27, 2019 | 10.16 | 10.18 | 10.13 | 10.18 | 4,500 | +0.02(+0.21%) |
Dec 26, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 102 | +0.02(+0.18%) |
Dec 24, 2019 | 10.12 | 10.18 | 10.12 | 10.14 | 4,900 | +0.02(+0.20%) |
Dec 23, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 6,005 | -0.01(-0.10%) |
Dec 20, 2019 | 10.12 | 10.13 | 10.12 | 10.13 | 2,200 | +0.01(+0.10%) |
Dec 19, 2019 | 10.12 | 10.17 | 10.11 | 10.12 | 15,728 | -0.03(-0.30%) |
Dec 18, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 12,138 | +0.03(+0.30%) |
Dec 17, 2019 | 10.11 | 10.13 | 10.11 | 10.12 | 146,485 | -0.01(-0.10%) |
Dec 16, 2019 | 10.18 | 10.18 | 10.11 | 10.13 | 49,796 | -0.05(-0.49%) |