Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.67 | 10.68 | 10.67 | 10.67 | 362,800 | +0.00(+0.00%) |
Jan 30, 2020 | 10.67 | 10.68 | 10.66 | 10.67 | 266,859 | +0.01(+0.09%) |
Jan 29, 2020 | 10.75 | 10.75 | 10.66 | 10.66 | 410,448 | -0.01(-0.09%) |
Jan 28, 2020 | 10.68 | 10.68 | 10.65 | 10.67 | 566,673 | -0.01(-0.09%) |
Jan 27, 2020 | 10.68 | 10.75 | 10.65 | 10.68 | 290,420 | -0.04(-0.37%) |
Jan 24, 2020 | 10.67 | 10.75 | 10.67 | 10.72 | 779,100 | +0.81(+8.17%) |
Jan 23, 2020 | 9.860 | 9.920 | 9.840 | 9.910 | 212,476 | +0.05(+0.51%) |
Jan 22, 2020 | 10.16 | 10.23 | 9.780 | 9.860 | 192,036 | -0.26(-2.57%) |
Jan 21, 2020 | 10.43 | 10.46 | 10.06 | 10.12 | 116,499 | -0.34(-3.25%) |
Jan 17, 2020 | 10.47 | 10.50 | 10.43 | 10.46 | 111,000 | +0.00(+0.00%) |
Jan 16, 2020 | 10.45 | 10.49 | 10.41 | 10.46 | 106,549 | +0.04(+0.38%) |
Jan 15, 2020 | 10.35 | 10.49 | 10.35 | 10.42 | 114,821 | +0.00(+0.00%) |
Jan 14, 2020 | 10.30 | 10.47 | 10.22 | 10.42 | 178,749 | +0.10(+0.97%) |
Jan 13, 2020 | 10.09 | 10.45 | 10.08 | 10.32 | 270,903 | +0.25(+2.48%) |
Jan 10, 2020 | 10.10 | 10.10 | 10.02 | 10.07 | 87,000 | +0.02(+0.20%) |
Jan 09, 2020 | 9.920 | 10.10 | 9.910 | 10.05 | 195,869 | +0.13(+1.31%) |
Jan 08, 2020 | 9.860 | 9.930 | 9.850 | 9.920 | 332,229 | +0.04(+0.40%) |
Jan 07, 2020 | 9.890 | 9.980 | 9.800 | 9.880 | 296,529 | -0.03(-0.30%) |
Jan 06, 2020 | 9.860 | 9.950 | 9.805 | 9.910 | 356,014 | -0.05(-0.50%) |
Jan 03, 2020 | 9.930 | 10.17 | 9.810 | 9.960 | 236,900 | +0.01(+0.10%) |
Jan 02, 2020 | 9.800 | 9.990 | 9.780 | 9.950 | 700,928 | +0.16(+1.63%) |
Dec 31, 2019 | 9.750 | 9.830 | 9.730 | 9.790 | 766,500 | +0.04(+0.41%) |
Dec 30, 2019 | 9.770 | 9.810 | 9.720 | 9.750 | 427,846 | -0.05(-0.51%) |
Dec 27, 2019 | 9.770 | 9.800 | 9.685 | 9.800 | 447,400 | +0.01(+0.10%) |
Dec 26, 2019 | 9.740 | 9.800 | 9.665 | 9.790 | 251,685 | +0.05(+0.51%) |
Dec 24, 2019 | 9.750 | 9.775 | 9.680 | 9.740 | 124,400 | +0.00(+0.00%) |
Dec 23, 2019 | 9.770 | 9.840 | 9.650 | 9.740 | 483,669 | -0.01(-0.10%) |
Dec 20, 2019 | 9.850 | 9.850 | 9.710 | 9.750 | 448,600 | -0.05(-0.51%) |
Dec 19, 2019 | 9.800 | 9.830 | 9.740 | 9.800 | 581,576 | +0.00(+0.00%) |
Dec 18, 2019 | 9.800 | 9.820 | 9.750 | 9.800 | 674,878 | -0.01(-0.10%) |
Dec 17, 2019 | 9.760 | 9.810 | 9.740 | 9.810 | 465,974 | +0.06(+0.62%) |
Dec 16, 2019 | 9.750 | 9.830 | 9.700 | 9.750 | 400,486 | +0.03(+0.31%) |
Dec 13, 2019 | 9.710 | 9.800 | 9.710 | 9.720 | 195,100 | -0.02(-0.21%) |
Dec 12, 2019 | 9.740 | 9.805 | 9.710 | 9.740 | 284,497 | -0.04(-0.41%) |
Dec 11, 2019 | 9.710 | 9.800 | 9.700 | 9.780 | 322,090 | +0.09(+0.93%) |
Dec 10, 2019 | 9.750 | 9.775 | 9.660 | 9.690 | 156,109 | -0.07(-0.72%) |
Dec 09, 2019 | 9.710 | 9.760 | 9.650 | 9.760 | 349,509 | +0.03(+0.31%) |
Dec 06, 2019 | 9.650 | 9.740 | 9.610 | 9.730 | 634,300 | +0.13(+1.35%) |
Dec 05, 2019 | 9.650 | 9.730 | 9.600 | 9.600 | 296,502 | -0.06(-0.62%) |
Dec 04, 2019 | 9.650 | 9.760 | 9.590 | 9.660 | 204,002 | +0.00(+0.00%) |
Dec 03, 2019 | 9.610 | 9.700 | 9.560 | 9.660 | 286,404 | +0.05(+0.52%) |
Dec 02, 2019 | 9.800 | 9.810 | 9.570 | 9.610 | 376,753 | +0.06(+0.63%) |
Nov 29, 2019 | 9.580 | 9.670 | 9.550 | 9.550 | 49,800 | -0.07(-0.73%) |
Nov 27, 2019 | 9.620 | 9.660 | 9.560 | 9.620 | 122,500 | -0.04(-0.41%) |
Nov 26, 2019 | 9.640 | 9.680 | 9.550 | 9.660 | 249,860 | +0.04(+0.42%) |
Nov 25, 2019 | 9.650 | 9.700 | 9.580 | 9.620 | 129,431 | -0.02(-0.21%) |
Nov 22, 2019 | 9.680 | 9.680 | 9.580 | 9.640 | 154,400 | +0.02(+0.21%) |
Nov 21, 2019 | 9.550 | 9.640 | 9.510 | 9.620 | 228,455 | +0.12(+1.26%) |
Nov 20, 2019 | 9.550 | 9.620 | 9.460 | 9.500 | 151,951 | -0.07(-0.73%) |
Nov 19, 2019 | 9.480 | 9.630 | 9.415 | 9.570 | 178,257 | +0.09(+0.95%) |
Nov 18, 2019 | 9.460 | 9.550 | 9.400 | 9.480 | 134,973 | +0.01(+0.11%) |
Nov 15, 2019 | 9.590 | 9.590 | 9.450 | 9.470 | 197,500 | -0.11(-1.15%) |
Nov 14, 2019 | 9.580 | 9.670 | 9.470 | 9.580 | 173,706 | -0.01(-0.10%) |
Nov 13, 2019 | 9.470 | 9.700 | 9.470 | 9.590 | 176,471 | +0.05(+0.52%) |
Nov 12, 2019 | 9.610 | 9.690 | 9.430 | 9.540 | 367,647 | -0.05(-0.52%) |
Nov 11, 2019 | 9.700 | 9.810 | 9.580 | 9.590 | 198,402 | -0.14(-1.44%) |
Nov 08, 2019 | 9.720 | 9.770 | 9.665 | 9.730 | 344,400 | +0.02(+0.21%) |
Nov 07, 2019 | 9.750 | 9.810 | 9.620 | 9.710 | 326,888 | +0.03(+0.31%) |
Nov 06, 2019 | 9.760 | 9.850 | 9.530 | 9.680 | 281,198 | -0.01(-0.10%) |
Nov 05, 2019 | 9.710 | 9.820 | 9.670 | 9.690 | 1,066,668 | -0.01(-0.10%) |
Nov 04, 2019 | 9.690 | 9.840 | 9.520 | 9.700 | 348,755 | +0.07(+0.73%) |