Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.040 | 9.040 | 9.037 | 9.037 | 2,100 | +0.34(+3.94%) |
Jan 30, 2020 | 8.840 | 8.840 | 8.695 | 8.695 | 5,755 | -0.13(-1.53%) |
Jan 29, 2020 | 8.830 | 8.830 | 8.700 | 8.830 | 2,723 | +0.09(+1.03%) |
Jan 28, 2020 | 8.740 | 8.740 | 8.738 | 8.740 | 1,856 | +0.14(+1.66%) |
Jan 27, 2020 | 8.590 | 8.598 | 8.480 | 8.598 | 1,064 | -0.40(-4.45%) |
Jan 24, 2020 | 9.000 | 9.000 | 8.998 | 8.998 | 6,300 | -0.00(-0.03%) |
Jan 23, 2020 | 9.020 | 9.020 | 8.730 | 9.000 | 4,026 | -0.47(-4.94%) |
Jan 22, 2020 | 9.400 | 9.470 | 9.400 | 9.467 | 832 | -0.06(-0.63%) |
Jan 21, 2020 | 9.530 | 9.530 | 9.450 | 9.527 | 1,290 | -0.63(-6.23%) |
Jan 17, 2020 | 10.16 | 10.16 | 10.16 | 10.16 | 400 | +0.06(+0.59%) |
Jan 16, 2020 | 10.10 | 10.10 | 10.10 | 154 | +0.00(+0.00%) | |
Jan 15, 2020 | 10.25 | 10.25 | 10.10 | 10.10 | 1,124 | +0.18(+1.81%) |
Jan 14, 2020 | 10.30 | 10.30 | 9.920 | 9.920 | 1,039 | -0.44(-4.25%) |
Jan 13, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 443 | +0.13(+1.27%) |
Jan 10, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.24(+2.37%) |
Jan 09, 2020 | 10.12 | 10.12 | 9.993 | 9.993 | 482 | -0.11(-1.13%) |
Jan 08, 2020 | 9.945 | 10.11 | 9.945 | 10.11 | 1,021 | -0.17(-1.68%) |
Jan 07, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 981 | -0.10(-0.94%) |
Jan 06, 2020 | 10.05 | 10.38 | 10.05 | 10.38 | 2,552 | -0.38(-3.55%) |
Jan 03, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 700 | +0.07(+0.65%) |
Jan 02, 2020 | 10.69 | 10.69 | 10.69 | 10.69 | 375 | +0.20(+1.93%) |
Dec 31, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 300 | +0.16(+1.52%) |
Dec 30, 2019 | 10.41 | 10.41 | 10.33 | 10.33 | 8,612 | +0.11(+1.08%) |
Dec 27, 2019 | 10.22 | 10.22 | 10.22 | 94 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 4,591 | -0.01(-0.10%) |
Dec 24, 2019 | 10.23 | 10.23 | 10.23 | 82 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.23 | 10.23 | 10.06 | 10.23 | 2,596 | +0.18(+1.79%) |
Dec 20, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | -0.24(-2.33%) |
Dec 19, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 447 | -0.11(-1.06%) |
Dec 18, 2019 | 10.51 | 10.51 | 10.40 | 10.40 | 7,002 | -0.40(-3.68%) |
Dec 17, 2019 | 10.65 | 10.80 | 10.50 | 10.80 | 1,352 | -0.25(-2.29%) |
Dec 16, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 455 | +0.32(+2.98%) |
Dec 13, 2019 | 10.73 | 10.73 | 10.73 | 85 | +0.00(+0.00%) | |
Dec 12, 2019 | 10.73 | 10.73 | 10.73 | 81 | +0.00(+0.00%) | |
Dec 11, 2019 | 10.73 | 10.73 | 10.73 | 10.73 | 219 | +0.13(+1.23%) |
Dec 10, 2019 | 10.60 | 10.60 | 10.60 | 140 | +0.00(+0.00%) | |
Dec 09, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 4,153 | -0.23(-2.12%) |
Dec 06, 2019 | 10.87 | 10.87 | 10.83 | 10.83 | 2,200 | -0.07(-0.64%) |
Dec 05, 2019 | 10.97 | 10.97 | 10.80 | 10.90 | 1,387 | +0.39(+3.71%) |
Dec 04, 2019 | 10.51 | 10.51 | 10.51 | 191 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.51 | 10.51 | 10.51 | 10.51 | 174 | -0.21(-1.94%) |
Dec 02, 2019 | 10.72 | 10.72 | 10.72 | 10.72 | 350 | +0.20(+1.90%) |
Nov 29, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | -0.06(-0.59%) |
Nov 27, 2019 | 10.58 | 10.58 | 10.58 | 10.58 | 300 | -0.32(-2.94%) |
Nov 26, 2019 | 10.90 | 10.90 | 10.90 | 55 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 194 | +0.00(+0.02%) |
Nov 22, 2019 | 10.93 | 10.93 | 10.90 | 10.90 | 300 | -0.03(-0.30%) |
Nov 21, 2019 | 10.93 | 10.93 | 10.93 | 103 | +0.00(+0.00%) | |
Nov 20, 2019 | 10.93 | 10.93 | 10.93 | 100 | +0.00(+0.00%) | |
Nov 19, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 1,194 | +0.38(+3.65%) |
Nov 18, 2019 | 10.54 | 10.54 | 10.54 | 192 | +0.00(+0.00%) | |
Nov 15, 2019 | 10.67 | 10.67 | 10.54 | 10.54 | 4,500 | +0.20(+1.88%) |
Nov 14, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 154 | -1.03(-9.01%) |
Nov 13, 2019 | 11.38 | 11.38 | 11.38 | 158 | +0.00(+0.00%) | |
Nov 12, 2019 | 11.38 | 11.38 | 11.38 | 9 | +0.00(+0.00%) | |
Nov 11, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 106 | -0.48(-4.05%) |
Nov 08, 2019 | 12.03 | 12.03 | 11.86 | 11.86 | 200 | +0.10(+0.81%) |
Nov 07, 2019 | 11.76 | 11.76 | 11.76 | 11.76 | 185 | +0.30(+2.62%) |
Nov 06, 2019 | 11.46 | 11.46 | 11.46 | 11.46 | 465 | -0.19(-1.61%) |
Nov 05, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 246 | +0.21(+1.81%) |
Nov 04, 2019 | 11.45 | 11.45 | 11.44 | 11.44 | 1,471 | +0.34(+3.09%) |