Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.63 | 10.64 | 10.48 | 10.51 | 2,600 | -0.15(-1.41%) |
Dec 30, 2019 | 10.50 | 10.89 | 10.46 | 10.66 | 11,403 | +0.22(+2.11%) |
Dec 27, 2019 | 10.23 | 10.61 | 10.23 | 10.44 | 24,200 | +0.08(+0.78%) |
Dec 26, 2019 | 10.41 | 10.41 | 10.15 | 10.36 | 4,020 | +0.13(+1.31%) |
Dec 24, 2019 | 10.21 | 10.23 | 10.20 | 10.23 | 900 | +0.00(+0.00%) |
Dec 23, 2019 | 10.41 | 10.41 | 10.23 | 10.23 | 766 | +0.08(+0.75%) |
Dec 20, 2019 | 10.17 | 10.23 | 10.15 | 10.15 | 6,500 | +0.04(+0.40%) |
Dec 19, 2019 | 10.36 | 10.37 | 10.10 | 10.11 | 6,446 | -0.16(-1.57%) |
Dec 18, 2019 | 10.30 | 10.33 | 10.23 | 10.27 | 2,151 | -0.02(-0.20%) |
Dec 17, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 245 | +0.06(+0.58%) |
Dec 16, 2019 | 10.38 | 10.38 | 10.23 | 10.23 | 1,226 | -0.03(-0.30%) |
Dec 13, 2019 | 10.29 | 10.38 | 10.25 | 10.26 | 2,500 | -0.18(-1.70%) |
Dec 12, 2019 | 10.43 | 10.44 | 10.43 | 10.44 | 888 | +0.16(+1.56%) |
Dec 11, 2019 | 10.22 | 10.33 | 10.22 | 10.28 | 82,181 | +0.06(+0.59%) |
Dec 09, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 10.36 | 10.36 | 10.22 | 10.22 | 2,400 | -0.15(-1.48%) |
Dec 05, 2019 | 10.42 | 10.43 | 10.36 | 10.37 | 2,632 | +0.00(+0.04%) |
Dec 04, 2019 | 10.36 | 10.37 | 10.36 | 10.37 | 953 | +0.01(+0.10%) |
Dec 03, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 839 | -0.26(-2.43%) |
Dec 02, 2019 | 10.62 | 10.62 | 10.62 | 10.62 | 689 | -0.06(-0.58%) |
Nov 29, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 1,100 | +0.19(+1.85%) |
Nov 27, 2019 | 10.45 | 10.54 | 10.45 | 10.49 | 1,000 | -0.00(-0.04%) |
Nov 26, 2019 | 10.49 | 10.49 | 10.49 | 103 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.49 | 10.49 | 10.49 | 160 | +0.00(+0.00%) | |
Nov 22, 2019 | 10.51 | 10.58 | 10.49 | 10.49 | 1,100 | +0.11(+1.06%) |
Nov 21, 2019 | 10.38 | 10.38 | 10.38 | 316 | +0.00(+0.00%) | |
Nov 20, 2019 | 10.46 | 10.76 | 10.38 | 10.38 | 4,025 | -0.35(-3.26%) |
Nov 19, 2019 | 10.42 | 10.73 | 10.42 | 10.73 | 1,442 | +0.28(+2.65%) |
Nov 18, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 501 | -0.05(-0.45%) |
Nov 15, 2019 | 10.61 | 10.61 | 10.45 | 10.50 | 4,200 | -0.09(-0.81%) |
Nov 14, 2019 | 10.59 | 10.59 | 10.59 | 10.59 | 1,064 | +0.07(+0.63%) |
Nov 13, 2019 | 10.50 | 10.68 | 10.50 | 10.52 | 1,182 | -0.13(-1.22%) |
Nov 12, 2019 | 10.65 | 10.65 | 10.65 | 202 | +0.00(+0.00%) | |
Nov 11, 2019 | 10.64 | 10.65 | 10.64 | 10.65 | 1,461 | -0.00(-0.05%) |
Nov 08, 2019 | 10.70 | 10.75 | 10.65 | 10.65 | 3,000 | +0.15(+1.48%) |
Nov 07, 2019 | 10.85 | 10.85 | 10.50 | 10.50 | 2,727 | -0.28(-2.55%) |
Nov 06, 2019 | 10.78 | 10.78 | 10.78 | 10.78 | 847 | +0.10(+0.89%) |
Nov 05, 2019 | 10.59 | 10.68 | 10.59 | 10.68 | 6,752 | +0.29(+2.77%) |
Nov 04, 2019 | 10.39 | 10.39 | 10.39 | 4 | +0.00(+0.00%) | |
Nov 01, 2019 | 10.39 | 10.40 | 10.39 | 10.39 | 4,200 | -0.27(-2.51%) |
Oct 31, 2019 | 10.66 | 10.66 | 10.66 | 184 | +0.00(+0.00%) | |
Oct 29, 2019 | 10.66 | 10.66 | 10.66 | 0 | -0.20(-1.85%) | |
Oct 28, 2019 | 10.68 | 11.00 | 10.51 | 10.86 | 2,678 | -0.14(-1.27%) |
Oct 25, 2019 | 11.00 | 11.00 | 11.00 | 9 | +0.00(+0.00%) | |
Oct 23, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 10.80 | 11.00 | 10.60 | 11.00 | 9,802 | +0.41(+3.89%) |
Oct 21, 2019 | 10.79 | 10.79 | 10.52 | 10.59 | 2,971 | -0.12(-1.16%) |
Oct 18, 2019 | 10.78 | 10.78 | 10.70 | 10.71 | 400 | +0.20(+1.92%) |
Oct 17, 2019 | 10.51 | 10.80 | 10.51 | 10.51 | 1,262 | -0.09(-0.81%) |
Oct 16, 2019 | 10.43 | 10.60 | 10.43 | 10.60 | 1,721 | -0.02(-0.19%) |
Oct 15, 2019 | 10.66 | 10.66 | 10.62 | 10.62 | 1,391 | +0.01(+0.06%) |
Oct 14, 2019 | 10.71 | 10.97 | 10.61 | 10.61 | 5,825 | -0.03(-0.28%) |
Oct 11, 2019 | 10.90 | 10.95 | 10.64 | 10.64 | 5,100 | -0.31(-2.83%) |
Oct 10, 2019 | 10.70 | 10.95 | 10.62 | 10.95 | 2,226 | -0.05(-0.45%) |
Oct 09, 2019 | 10.61 | 11.00 | 10.61 | 11.00 | 12,792 | +0.49(+4.66%) |
Oct 08, 2019 | 10.55 | 10.90 | 10.51 | 10.51 | 29,970 | -0.03(-0.28%) |
Oct 07, 2019 | 10.80 | 10.80 | 10.54 | 10.54 | 550 | -0.32(-2.95%) |
Oct 04, 2019 | 10.85 | 11.00 | 10.25 | 10.86 | 6,300 | -0.04(-0.37%) |
Oct 03, 2019 | 10.36 | 10.90 | 10.19 | 10.90 | 10,787 | +0.74(+7.28%) |
Oct 02, 2019 | 10.11 | 10.49 | 10.11 | 10.16 | 4,554 | -0.10(-0.94%) |