Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.11 | 10.11 | 10.08 | 10.08 | 202,410 | +0.00(+0.00%) |
Oct 30, 2019 | 10.08 | 10.10 | 10.08 | 10.08 | 142,039 | +0.01(+0.10%) |
Oct 29, 2019 | 10.07 | 10.09 | 10.07 | 10.07 | 601,100 | -0.01(-0.06%) |
Oct 28, 2019 | 10.07 | 10.09 | 10.06 | 10.08 | 25,821 | -0.00(-0.04%) |
Oct 25, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 1,000 | +0.00(+0.00%) |
Oct 24, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.00(+0.00%) |
Oct 23, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 65,700 | -0.02(-0.20%) |
Oct 21, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.02(-0.20%) | |
Oct 18, 2019 | 10.08 | 10.12 | 10.08 | 10.12 | 401,400 | +0.02(+0.20%) |
Oct 16, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
Oct 15, 2019 | 10.08 | 10.11 | 10.08 | 10.08 | 728,000 | -0.02(-0.20%) |
Oct 14, 2019 | 10.08 | 10.10 | 10.08 | 10.10 | 37,599 | +0.02(+0.20%) |
Oct 11, 2019 | 10.10 | 10.10 | 10.06 | 10.08 | 4,800 | -0.02(-0.20%) |
Oct 10, 2019 | 10.07 | 10.11 | 10.07 | 10.10 | 351,000 | +0.01(+0.10%) |
Oct 08, 2019 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.30%) | |
Oct 07, 2019 | 10.08 | 10.08 | 10.05 | 10.06 | 6,487 | +0.00(+0.00%) |
Oct 04, 2019 | 10.06 | 10.07 | 10.06 | 10.06 | 101,000 | +0.00(+0.00%) |
Oct 03, 2019 | 10.06 | 10.06 | 10.05 | 10.06 | 300,500 | +0.01(+0.10%) |
Oct 02, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.02(-0.25%) |
Oct 01, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 156,871 | -0.01(-0.06%) |
Sep 27, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.01%) | |
Sep 26, 2019 | 10.08 | 10.08 | 6 | +0.00(+0.00%) | ||
Sep 25, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 1 | +0.00(+0.00%) |
Sep 24, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 718 | +0.05(+0.50%) |
Sep 23, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | -0.03(-0.30%) |
Sep 20, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | +0.00(+0.00%) |
Sep 19, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 1,604 | +0.02(+0.20%) |
Sep 18, 2019 | 10.05 | 10.05 | 10.04 | 10.04 | 201,092 | -0.01(-0.10%) |
Sep 17, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) |
Sep 16, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 635 | +0.00(+0.00%) |
Sep 12, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 203,700 | +0.00(+0.00%) |
Sep 10, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 80 | +0.00(+0.00%) |
Sep 09, 2019 | 10.06 | 10.09 | 10.05 | 10.05 | 101,675 | -0.03(-0.30%) |
Sep 06, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.08 | 10.08 | 30 | +0.00(+0.00%) | ||
Sep 04, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 8 | +0.00(+0.00%) |
Sep 03, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 2,252 | +0.00(+0.00%) |
Aug 30, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 2,100 | +0.00(+0.00%) |
Aug 29, 2019 | 10.08 | 10.08 | 8 | +0.00(+0.00%) | ||
Aug 28, 2019 | 10.08 | 10.09 | 10.08 | 10.08 | 10,201 | +0.02(+0.20%) |
Aug 27, 2019 | 10.08 | 10.10 | 10.06 | 10.06 | 30,504 | -0.03(-0.30%) |
Aug 26, 2019 | 10.10 | 10.10 | 10.07 | 10.09 | 11,191 | -0.01(-0.10%) |
Aug 23, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
Aug 22, 2019 | 10.07 | 10.10 | 10.07 | 10.10 | 4,224 | +0.02(+0.20%) |
Aug 21, 2019 | 10.10 | 10.10 | 10.07 | 10.08 | 120,314 | +0.04(+0.40%) |
Aug 20, 2019 | 9.990 | 10.04 | 9.990 | 10.04 | 387 | -0.03(-0.30%) |
Aug 19, 2019 | 10.10 | 10.10 | 10.07 | 10.07 | 508 | +0.06(+0.60%) |
Aug 16, 2019 | 10.10 | 10.10 | 10.00 | 10.01 | 48,400 | +0.00(+0.00%) |
Aug 15, 2019 | 10.04 | 10.07 | 10.01 | 10.01 | 126,980 | -0.01(-0.10%) |
Aug 14, 2019 | 10.06 | 10.06 | 10.02 | 10.02 | 30,657 | -0.03(-0.30%) |
Aug 13, 2019 | 10.05 | 10.07 | 10.05 | 10.05 | 16,414 | +0.04(+0.40%) |
Aug 12, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | +0.01(+0.10%) |
Aug 08, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.03(-0.30%) | |
Aug 07, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 50 | +0.00(+0.00%) |