Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.42 | 10.50 | 10.15 | 10.20 | 15,200 | -0.30(-2.86%) |
Feb 27, 2020 | 10.53 | 10.53 | 10.50 | 10.50 | 12,700 | -0.02(-0.19%) |
Feb 25, 2020 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 10.61 | 10.65 | 10.52 | 10.52 | 32,591 | -0.14(-1.31%) |
Feb 20, 2020 | 10.66 | 10.66 | 10.66 | 0 | +0.01(+0.09%) | |
Feb 19, 2020 | 10.69 | 10.69 | 10.65 | 10.65 | 9,300 | -0.07(-0.70%) |
Feb 18, 2020 | 10.65 | 10.72 | 10.61 | 10.72 | 4,100 | +0.03(+0.23%) |
Feb 14, 2020 | 10.65 | 10.70 | 10.65 | 10.70 | 500 | +0.05(+0.47%) |
Feb 13, 2020 | 10.62 | 10.65 | 10.62 | 10.65 | 21,190 | +0.01(+0.09%) |
Feb 12, 2020 | 10.75 | 10.75 | 10.63 | 10.64 | 18,928 | -0.06(-0.56%) |
Feb 11, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 12,325 | -0.13(-1.16%) |
Feb 10, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 500 | +0.07(+0.61%) |
Feb 07, 2020 | 10.65 | 10.80 | 10.65 | 10.76 | 10,500 | +0.11(+1.03%) |
Feb 06, 2020 | 10.88 | 10.88 | 10.62 | 10.65 | 18,900 | -0.23(-2.11%) |
Feb 05, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 220 | -0.03(-0.27%) |
Feb 04, 2020 | 11.00 | 11.00 | 10.90 | 10.91 | 4,110 | -0.09(-0.82%) |
Feb 03, 2020 | 11.16 | 11.16 | 10.80 | 11.00 | 29,000 | -0.20(-1.79%) |
Jan 31, 2020 | 11.35 | 11.35 | 11.20 | 11.20 | 12,000 | -0.15(-1.32%) |
Jan 30, 2020 | 11.37 | 11.45 | 11.35 | 11.35 | 8,100 | -0.10(-0.87%) |
Jan 29, 2020 | 11.40 | 11.45 | 11.40 | 11.45 | 2,808 | +0.06(+0.53%) |
Jan 28, 2020 | 11.36 | 11.39 | 11.36 | 11.39 | 200 | +0.08(+0.71%) |
Jan 27, 2020 | 11.36 | 11.36 | 11.31 | 11.31 | 1,700 | -0.09(-0.79%) |
Jan 24, 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 | +0.00(+0.00%) |
Jan 23, 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 | +0.04(+0.35%) |
Jan 22, 2020 | 11.43 | 11.43 | 11.28 | 11.36 | 25,930 | -0.05(-0.44%) |
Jan 21, 2020 | 11.50 | 11.50 | 11.41 | 11.41 | 1,375 | +0.01(+0.09%) |
Jan 17, 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 5,000 | -0.06(-0.52%) |
Jan 16, 2020 | 11.45 | 11.46 | 11.45 | 11.46 | 3,000 | +0.11(+0.97%) |
Jan 15, 2020 | 11.38 | 11.38 | 11.35 | 11.35 | 1,000 | -0.01(-0.09%) |
Jan 13, 2020 | 11.36 | 11.36 | 11.36 | 0 | -0.14(-1.22%) | |
Jan 10, 2020 | 11.40 | 11.50 | 11.40 | 11.50 | 3,000 | +0.15(+1.32%) |
Jan 08, 2020 | 11.35 | 11.35 | 11.35 | 0 | -0.10(-0.87%) | |
Jan 07, 2020 | 11.30 | 11.45 | 11.30 | 11.45 | 8,100 | +0.17(+1.51%) |
Jan 06, 2020 | 11.30 | 11.35 | 11.25 | 11.28 | 62,368 | +0.13(+1.17%) |
Jan 03, 2020 | 11.20 | 11.20 | 11.15 | 11.15 | 3,700 | +0.00(+0.00%) |
Jan 02, 2020 | 11.15 | 11.15 | 11.15 | 50 | +0.00(+0.00%) | |
Dec 31, 2019 | 11.15 | 11.17 | 11.15 | 11.15 | 10,100 | +0.00(+0.00%) |
Dec 30, 2019 | 11.15 | 11.19 | 11.12 | 11.15 | 15,500 | -0.04(-0.40%) |
Dec 27, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | +0.08(+0.67%) |
Dec 26, 2019 | 11.14 | 11.17 | 11.12 | 11.12 | 3,910 | -0.05(-0.45%) |
Dec 24, 2019 | 11.13 | 11.17 | 11.13 | 11.17 | 800 | +0.04(+0.36%) |
Dec 23, 2019 | 11.20 | 11.20 | 11.13 | 11.13 | 675 | -0.04(-0.36%) |
Dec 20, 2019 | 11.20 | 11.20 | 11.13 | 11.17 | 2,700 | -0.03(-0.27%) |
Dec 19, 2019 | 11.20 | 11.20 | 11.20 | 40 | +0.00(+0.00%) | |
Dec 18, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 500 | -0.05(-0.44%) |
Dec 16, 2019 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 11.30 | 11.30 | 11.25 | 11.25 | 1,600 | -0.15(-1.32%) |
Dec 12, 2019 | 11.30 | 11.40 | 11.30 | 11.40 | 500 | +0.10(+0.88%) |
Dec 11, 2019 | 11.25 | 11.30 | 11.25 | 11.30 | 500 | +0.05(+0.44%) |
Dec 10, 2019 | 11.21 | 11.25 | 11.21 | 11.25 | 1,200 | +0.10(+0.90%) |
Dec 09, 2019 | 11.20 | 11.20 | 11.13 | 11.15 | 800 | +0.03(+0.27%) |
Dec 04, 2019 | 11.12 | 11.12 | 11.12 | 0 | -0.08(-0.71%) |