Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.62 | 10.66 | 10.58 | 10.60 | 163,210 | -0.02(-0.24%) |
Dec 30, 2019 | 10.68 | 10.72 | 10.60 | 10.62 | 255,525 | -0.06(-0.59%) |
Dec 27, 2019 | 10.69 | 10.73 | 10.65 | 10.68 | 308,357 | +0.02(+0.18%) |
Dec 26, 2019 | 10.65 | 10.73 | 10.64 | 10.67 | 396,978 | +0.02(+0.18%) |
Dec 24, 2019 | 10.57 | 10.68 | 10.55 | 10.65 | 144,827 | +0.07(+0.71%) |
Dec 23, 2019 | 10.60 | 10.61 | 10.53 | 10.57 | 294,462 | -0.03(-0.24%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.57 | 10.60 | 1,270,515 | -0.04(-0.35%) |
Dec 19, 2019 | 10.62 | 10.68 | 10.59 | 10.63 | 618,195 | +0.02(+0.23%) |
Dec 18, 2019 | 10.63 | 10.66 | 10.55 | 10.61 | 435,712 | -0.02(-0.18%) |
Dec 17, 2019 | 10.49 | 10.63 | 10.49 | 10.63 | 522,058 | +0.15(+1.42%) |
Dec 16, 2019 | 10.55 | 10.60 | 10.48 | 10.48 | 473,390 | +0.00(+0.00%) |
Dec 13, 2019 | 10.44 | 10.50 | 10.39 | 10.48 | 290,597 | +0.04(+0.36%) |
Dec 12, 2019 | 10.44 | 10.45 | 10.36 | 10.44 | 391,136 | +0.00(+0.00%) |
Dec 11, 2019 | 10.45 | 10.45 | 10.38 | 10.44 | 247,567 | -0.01(-0.12%) |
Dec 10, 2019 | 10.41 | 10.45 | 10.40 | 10.45 | 254,885 | +0.03(+0.30%) |
Dec 09, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 283,002 | -0.04(-0.41%) |
Dec 06, 2019 | 10.47 | 10.49 | 10.43 | 10.47 | 246,411 | +0.04(+0.36%) |
Dec 05, 2019 | 10.44 | 10.45 | 10.38 | 10.43 | 231,770 | -0.01(-0.12%) |
Dec 04, 2019 | 10.46 | 10.51 | 10.44 | 10.44 | 275,382 | -0.05(-0.47%) |
Dec 03, 2019 | 10.47 | 10.51 | 10.40 | 10.49 | 323,460 | +0.01(+0.06%) |
Dec 02, 2019 | 10.53 | 10.57 | 10.43 | 10.49 | 357,999 | +0.01(+0.12%) |
Nov 29, 2019 | 10.47 | 10.52 | 10.43 | 10.47 | 273,019 | +0.01(+0.06%) |
Nov 27, 2019 | 10.44 | 10.50 | 10.42 | 10.47 | 375,906 | +0.07(+0.72%) |
Nov 26, 2019 | 10.39 | 10.62 | 10.36 | 10.39 | 1,183,029 | +0.11(+1.02%) |
Nov 25, 2019 | 10.21 | 10.29 | 10.17 | 10.29 | 319,083 | +0.11(+1.10%) |
Nov 22, 2019 | 10.13 | 10.19 | 10.11 | 10.18 | 289,791 | +0.07(+0.68%) |
Nov 21, 2019 | 10.21 | 10.21 | 10.08 | 10.11 | 249,254 | -0.05(-0.49%) |
Nov 20, 2019 | 10.15 | 10.20 | 10.11 | 10.16 | 444,960 | -0.02(-0.18%) |
Nov 19, 2019 | 10.20 | 10.26 | 10.17 | 10.18 | 303,371 | -0.02(-0.24%) |
Nov 18, 2019 | 10.16 | 10.27 | 10.14 | 10.20 | 400,989 | +0.04(+0.36%) |
Nov 15, 2019 | 10.12 | 10.19 | 10.08 | 10.16 | 340,941 | +0.07(+0.67%) |
Nov 14, 2019 | 10.05 | 10.18 | 10.05 | 10.10 | 357,373 | +0.04(+0.37%) |
Nov 13, 2019 | 9.961 | 10.07 | 9.954 | 10.06 | 268,012 | +0.07(+0.74%) |
Nov 12, 2019 | 10.00 | 10.06 | 9.948 | 9.985 | 361,655 | -0.02(-0.25%) |
Nov 11, 2019 | 9.954 | 10.06 | 9.930 | 10.01 | 361,598 | +0.05(+0.49%) |
Nov 08, 2019 | 9.973 | 9.998 | 9.905 | 9.961 | 305,138 | -0.01(-0.12%) |
Nov 07, 2019 | 9.973 | 9.985 | 9.862 | 9.973 | 345,721 | +0.02(+0.19%) |
Nov 06, 2019 | 9.856 | 9.967 | 9.801 | 9.954 | 342,297 | +0.09(+0.93%) |
Nov 05, 2019 | 9.967 | 9.973 | 9.819 | 9.862 | 375,394 | -0.10(-1.05%) |
Nov 04, 2019 | 10.06 | 10.07 | 9.936 | 9.967 | 375,732 | -0.07(-0.67%) |
Nov 01, 2019 | 9.991 | 10.11 | 9.979 | 10.03 | 535,091 | +0.10(+1.05%) |
Oct 31, 2019 | 9.524 | 9.936 | 9.524 | 9.930 | 1,541,636 | +0.42(+4.46%) |
Oct 30, 2019 | 9.457 | 9.506 | 9.408 | 9.506 | 409,830 | +0.04(+0.45%) |
Oct 29, 2019 | 9.365 | 9.463 | 9.315 | 9.463 | 286,858 | +0.09(+0.92%) |
Oct 28, 2019 | 9.365 | 9.405 | 9.334 | 9.377 | 287,880 | +0.04(+0.39%) |
Oct 25, 2019 | 9.358 | 9.408 | 9.334 | 9.340 | 213,515 | -0.02(-0.26%) |
Oct 24, 2019 | 9.537 | 9.537 | 9.352 | 9.365 | 372,002 | -0.17(-1.74%) |
Oct 23, 2019 | 9.475 | 9.561 | 9.438 | 9.530 | 256,616 | +0.03(+0.32%) |
Oct 22, 2019 | 9.512 | 9.512 | 9.414 | 9.500 | 234,403 | +0.00(+0.00%) |
Oct 21, 2019 | 9.469 | 9.543 | 9.448 | 9.500 | 513,598 | +0.04(+0.39%) |
Oct 18, 2019 | 9.377 | 9.512 | 9.377 | 9.463 | 254,689 | +0.06(+0.59%) |
Oct 17, 2019 | 9.402 | 9.456 | 9.347 | 9.408 | 457,019 | +0.07(+0.72%) |
Oct 16, 2019 | 9.322 | 9.395 | 9.292 | 9.341 | 386,503 | +0.06(+0.66%) |
Oct 15, 2019 | 9.158 | 9.371 | 9.158 | 9.280 | 668,647 | +0.08(+0.86%) |
Oct 14, 2019 | 9.189 | 9.237 | 9.131 | 9.201 | 310,031 | -0.01(-0.07%) |
Oct 11, 2019 | 9.158 | 9.237 | 9.152 | 9.207 | 405,250 | +0.11(+1.20%) |
Oct 10, 2019 | 9.024 | 9.128 | 9.024 | 9.097 | 271,207 | +0.10(+1.15%) |
Oct 09, 2019 | 9.055 | 9.061 | 8.994 | 8.994 | 288,150 | -0.01(-0.07%) |
Oct 08, 2019 | 9.012 | 9.055 | 8.976 | 9.000 | 216,994 | -0.05(-0.54%) |
Oct 07, 2019 | 8.969 | 9.103 | 8.966 | 9.049 | 530,919 | +0.07(+0.81%) |
Oct 04, 2019 | 8.921 | 9.003 | 8.903 | 8.976 | 236,971 | +0.03(+0.34%) |
Oct 03, 2019 | 8.896 | 8.994 | 8.866 | 8.945 | 213,952 | +0.01(+0.14%) |
Oct 02, 2019 | 8.909 | 8.951 | 8.848 | 8.933 | 287,037 | +0.00(+0.00%) |