Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.23 | 10.30 | 10.21 | 10.30 | 94,328 | +0.07(+0.66%) |
Dec 30, 2019 | 10.19 | 10.24 | 10.15 | 10.23 | 153,493 | +0.05(+0.46%) |
Dec 27, 2019 | 10.14 | 10.19 | 10.09 | 10.19 | 199,684 | +0.07(+0.73%) |
Dec 26, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 75,975 | -0.03(-0.27%) |
Dec 24, 2019 | 10.13 | 10.15 | 10.09 | 10.14 | 60,054 | +0.06(+0.60%) |
Dec 23, 2019 | 10.09 | 10.10 | 10.07 | 10.08 | 116,399 | +0.01(+0.13%) |
Dec 20, 2019 | 10.04 | 10.10 | 9.999 | 10.07 | 143,504 | +0.03(+0.27%) |
Dec 19, 2019 | 10.02 | 10.07 | 9.958 | 10.04 | 198,427 | +0.03(+0.32%) |
Dec 18, 2019 | 9.987 | 10.01 | 9.980 | 10.01 | 152,305 | +0.04(+0.40%) |
Dec 17, 2019 | 9.907 | 9.987 | 9.907 | 9.967 | 137,016 | +0.08(+0.81%) |
Dec 16, 2019 | 9.867 | 9.914 | 9.847 | 9.887 | 151,845 | +0.04(+0.41%) |
Dec 13, 2019 | 9.821 | 9.847 | 9.794 | 9.847 | 180,111 | +0.01(+0.07%) |
Dec 12, 2019 | 9.854 | 9.877 | 9.821 | 9.841 | 177,193 | -0.02(-0.20%) |
Dec 11, 2019 | 9.854 | 9.874 | 9.841 | 9.861 | 116,186 | +0.01(+0.07%) |
Dec 10, 2019 | 9.861 | 9.881 | 9.847 | 9.854 | 110,505 | -0.01(-0.07%) |
Dec 09, 2019 | 9.847 | 9.875 | 9.821 | 9.861 | 116,814 | +0.02(+0.20%) |
Dec 06, 2019 | 9.881 | 9.894 | 9.834 | 9.841 | 128,179 | -0.03(-0.27%) |
Dec 05, 2019 | 9.921 | 9.921 | 9.834 | 9.867 | 110,750 | -0.05(-0.47%) |
Dec 04, 2019 | 9.847 | 9.941 | 9.821 | 9.914 | 149,746 | +0.05(+0.47%) |
Dec 03, 2019 | 9.821 | 9.874 | 9.794 | 9.867 | 250,830 | +0.02(+0.20%) |
Dec 02, 2019 | 9.854 | 9.861 | 9.841 | 9.847 | 131,442 | +0.00(+0.00%) |
Nov 29, 2019 | 9.801 | 9.847 | 9.794 | 9.847 | 107,316 | +0.04(+0.41%) |
Nov 27, 2019 | 9.827 | 9.861 | 9.774 | 9.807 | 151,743 | -0.04(-0.41%) |
Nov 26, 2019 | 9.787 | 9.847 | 9.787 | 9.847 | 140,210 | +0.07(+0.68%) |
Nov 25, 2019 | 9.801 | 9.827 | 9.761 | 9.781 | 94,990 | -0.01(-0.14%) |
Nov 22, 2019 | 9.794 | 9.854 | 9.774 | 9.794 | 154,145 | +0.00(+0.00%) |
Nov 21, 2019 | 9.841 | 9.861 | 9.774 | 9.794 | 107,487 | -0.06(-0.63%) |
Nov 20, 2019 | 9.875 | 9.882 | 9.822 | 9.856 | 92,598 | -0.03(-0.33%) |
Nov 19, 2019 | 9.803 | 9.889 | 9.783 | 9.889 | 134,361 | +0.11(+1.15%) |
Nov 18, 2019 | 9.816 | 9.816 | 9.756 | 9.776 | 125,500 | -0.03(-0.34%) |
Nov 15, 2019 | 9.829 | 9.836 | 9.803 | 9.809 | 95,094 | +0.01(+0.07%) |
Nov 14, 2019 | 9.809 | 9.829 | 9.789 | 9.803 | 99,755 | -0.01(-0.07%) |
Nov 13, 2019 | 9.816 | 9.829 | 9.796 | 9.809 | 101,732 | +0.00(+0.00%) |
Nov 12, 2019 | 9.783 | 9.822 | 9.770 | 9.809 | 99,212 | +0.03(+0.27%) |
Nov 11, 2019 | 9.697 | 9.783 | 9.697 | 9.783 | 119,698 | +0.07(+0.68%) |
Nov 08, 2019 | 9.710 | 9.763 | 9.664 | 9.717 | 147,101 | +0.01(+0.07%) |
Nov 07, 2019 | 9.730 | 9.730 | 9.657 | 9.710 | 100,534 | +0.00(+0.00%) |
Nov 06, 2019 | 9.690 | 9.723 | 9.690 | 9.710 | 179,058 | +0.03(+0.27%) |
Nov 05, 2019 | 9.684 | 9.688 | 9.651 | 9.684 | 146,191 | +0.05(+0.48%) |
Nov 04, 2019 | 9.604 | 9.697 | 9.598 | 9.637 | 210,246 | +0.03(+0.34%) |
Nov 01, 2019 | 9.598 | 9.631 | 9.551 | 9.604 | 247,185 | +0.03(+0.28%) |
Oct 31, 2019 | 9.591 | 9.604 | 9.545 | 9.578 | 165,115 | -0.03(-0.28%) |
Oct 30, 2019 | 9.684 | 9.684 | 9.538 | 9.604 | 207,930 | -0.06(-0.62%) |
Oct 29, 2019 | 9.690 | 9.697 | 9.644 | 9.664 | 163,192 | -0.01(-0.14%) |
Oct 28, 2019 | 9.697 | 9.723 | 9.677 | 9.677 | 126,380 | -0.01(-0.14%) |
Oct 25, 2019 | 9.743 | 9.750 | 9.670 | 9.690 | 158,440 | -0.05(-0.48%) |
Oct 24, 2019 | 9.796 | 9.796 | 9.710 | 9.737 | 134,149 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.770 | 9.756 | 9.770 | 73,599 | +0.01(+0.14%) |
Oct 22, 2019 | 9.710 | 9.763 | 9.700 | 9.756 | 155,601 | +0.05(+0.48%) |
Oct 21, 2019 | 9.664 | 9.710 | 9.657 | 9.710 | 147,609 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.651 | 9.677 | 123,668 | -0.04(-0.43%) |
Oct 17, 2019 | 9.738 | 9.738 | 9.685 | 9.718 | 81,531 | -0.02(-0.20%) |
Oct 16, 2019 | 9.712 | 9.738 | 9.679 | 9.738 | 82,702 | +0.05(+0.47%) |
Oct 15, 2019 | 9.699 | 9.725 | 9.685 | 9.692 | 110,554 | +0.02(+0.20%) |
Oct 14, 2019 | 9.653 | 9.692 | 9.640 | 9.672 | 96,208 | +0.05(+0.48%) |
Oct 11, 2019 | 9.633 | 9.679 | 9.613 | 9.626 | 91,069 | +0.01(+0.14%) |
Oct 10, 2019 | 9.666 | 9.705 | 9.594 | 9.613 | 269,870 | -0.07(-0.75%) |
Oct 09, 2019 | 9.666 | 9.718 | 9.666 | 9.685 | 116,819 | +0.02(+0.20%) |
Oct 08, 2019 | 9.666 | 9.679 | 9.653 | 9.666 | 94,102 | -0.01(-0.07%) |
Oct 07, 2019 | 9.692 | 9.731 | 9.640 | 9.672 | 134,965 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.653 | 9.712 | 123,506 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.640 | 9.718 | 84,782 | +0.06(+0.61%) |
Oct 02, 2019 | 9.758 | 9.771 | 9.640 | 9.659 | 177,956 | -0.11(-1.14%) |