Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.12 | 10.13 | 10.10 | 10.13 | 67,800 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.12 | 10.06 | 10.11 | 277,665 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 171,082 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.03 | 10.08 | 268,188 | +0.02(+0.20%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 370,421 | +0.05(+0.47%) |
Nov 21, 2019 | 10.04 | 10.06 | 9.975 | 10.01 | 216,672 | -0.03(-0.27%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.958 | 10.04 | 195,815 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.958 | 10.02 | 177,011 | +0.01(+0.13%) |
Nov 18, 2019 | 9.978 | 10.02 | 9.958 | 10.00 | 219,949 | +0.00(+0.00%) |
Nov 15, 2019 | 9.978 | 10.03 | 9.885 | 10.00 | 286,835 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.20 | 9.891 | 9.938 | 337,272 | -0.14(-1.39%) |
Nov 13, 2019 | 10.16 | 10.23 | 10.04 | 10.08 | 305,288 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.18 | 762,646 | +0.08(+0.77%) |
Nov 11, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 757,836 | +0.06(+0.58%) |
Nov 08, 2019 | 10.06 | 10.10 | 10.02 | 10.04 | 448,245 | -0.01(-0.07%) |
Nov 07, 2019 | 9.915 | 10.08 | 9.889 | 10.05 | 321,001 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.804 | 9.895 | 811,478 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.19 | 10.23 | 196,154 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.20 | 10.31 | 435,066 | +0.02(+0.19%) |
Nov 01, 2019 | 10.21 | 10.39 | 10.21 | 10.29 | 236,863 | +0.09(+0.89%) |
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.19 | 223,417 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.27 | 10.15 | 10.23 | 373,581 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.27 | 10.12 | 10.22 | 276,083 | +0.08(+0.84%) |
Oct 28, 2019 | 10.07 | 10.17 | 10.02 | 10.14 | 389,173 | +0.12(+1.24%) |
Oct 25, 2019 | 10.16 | 10.21 | 9.986 | 10.01 | 201,556 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.16 | 10.16 | 151,044 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.32 | 10.19 | 10.19 | 164,281 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,935 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,482 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.16 | 279,539 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.19 | 10.29 | 233,167 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.27 | 10.19 | 10.20 | 198,528 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.31 | 10.14 | 10.21 | 243,200 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.10 | 235,804 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 308,091 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.07 | 10.10 | 252,082 | +0.00(+0.00%) |
Oct 09, 2019 | 10.07 | 10.18 | 10.05 | 10.10 | 314,886 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,915 | -0.03(-0.26%) |
Oct 07, 2019 | 10.03 | 10.08 | 9.986 | 10.04 | 379,005 | +0.05(+0.46%) |
Oct 04, 2019 | 10.01 | 10.06 | 9.986 | 9.999 | 486,622 | -0.01(-0.07%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.973 | 10.01 | 693,407 | -0.10(-0.97%) |
Oct 02, 2019 | 10.06 | 10.12 | 9.973 | 10.10 | 455,747 | +0.12(+1.24%) |
Oct 01, 2019 | 10.11 | 10.15 | 9.973 | 9.980 | 289,670 | -0.12(-1.16%) |
Sep 30, 2019 | 10.15 | 10.15 | 10.05 | 10.10 | 445,365 | +0.14(+1.44%) |
Sep 27, 2019 | 10.01 | 10.10 | 9.934 | 9.954 | 123,267 | -0.06(-0.59%) |
Sep 26, 2019 | 10.01 | 10.06 | 9.967 | 10.01 | 123,250 | -0.02(-0.19%) |
Sep 25, 2019 | 9.902 | 10.08 | 9.902 | 10.03 | 164,995 | +0.13(+1.32%) |
Sep 24, 2019 | 9.993 | 10.00 | 9.889 | 9.902 | 190,637 | -0.08(-0.78%) |
Sep 23, 2019 | 9.863 | 10.01 | 9.843 | 9.980 | 237,024 | +0.14(+1.46%) |
Sep 20, 2019 | 9.941 | 10.01 | 9.837 | 9.837 | 529,911 | -0.06(-0.59%) |
Sep 19, 2019 | 9.967 | 9.999 | 9.876 | 9.895 | 237,777 | -0.04(-0.39%) |
Sep 18, 2019 | 9.967 | 10.01 | 9.928 | 9.934 | 212,204 | -0.04(-0.39%) |
Sep 17, 2019 | 9.999 | 10.05 | 9.954 | 9.973 | 418,481 | -0.01(-0.13%) |
Sep 16, 2019 | 10.03 | 10.04 | 9.960 | 9.986 | 255,581 | -0.05(-0.45%) |
Sep 13, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 437,653 | +0.03(+0.26%) |
Sep 12, 2019 | 10.08 | 10.08 | 9.941 | 10.01 | 162,657 | -0.04(-0.39%) |
Sep 11, 2019 | 10.06 | 10.11 | 10.03 | 10.04 | 208,470 | -0.02(-0.19%) |
Sep 10, 2019 | 10.14 | 10.17 | 10.06 | 10.06 | 239,462 | -0.06(-0.58%) |
Sep 09, 2019 | 10.03 | 10.14 | 10.03 | 10.12 | 334,475 | +0.09(+0.91%) |
Sep 06, 2019 | 9.980 | 10.06 | 9.970 | 10.03 | 280,613 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.03 | 9.928 | 9.967 | 330,938 | +0.04(+0.39%) |
Sep 04, 2019 | 9.889 | 9.973 | 9.863 | 9.928 | 458,353 | +0.13(+1.33%) |