Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.42 | 10.42 | 10.40 | 10.40 | 4,900 | -0.02(-0.19%) |
Jan 30, 2020 | 10.42 | 10.44 | 10.42 | 10.42 | 8,031 | -0.03(-0.29%) |
Jan 29, 2020 | 10.43 | 10.46 | 10.43 | 10.45 | 16,300 | +0.02(+0.19%) |
Jan 28, 2020 | 10.40 | 10.43 | 10.40 | 10.43 | 6,700 | +0.03(+0.29%) |
Jan 27, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 6,200 | -0.02(-0.19%) |
Jan 24, 2020 | 10.47 | 10.47 | 10.42 | 10.42 | 6,125 | +0.00(+0.00%) |
Jan 23, 2020 | 10.40 | 10.42 | 10.40 | 10.42 | 2,200 | +0.02(+0.19%) |
Jan 22, 2020 | 10.41 | 10.47 | 10.40 | 10.40 | 5,810 | +0.00(+0.00%) |
Jan 21, 2020 | 10.40 | 10.41 | 10.40 | 10.40 | 6,100 | +0.00(+0.00%) |
Jan 20, 2020 | 10.38 | 10.40 | 10.38 | 10.40 | 2,400 | +0.00(+0.00%) |
Jan 17, 2020 | 10.39 | 10.40 | 10.38 | 10.40 | 2,278 | +0.01(+0.10%) |
Jan 16, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 1,500 | -0.03(-0.29%) |
Jan 15, 2020 | 10.40 | 10.42 | 10.39 | 10.42 | 5,568 | +0.02(+0.19%) |
Jan 14, 2020 | 10.36 | 10.40 | 10.34 | 10.40 | 8,770 | +0.05(+0.48%) |
Jan 13, 2020 | 10.33 | 10.36 | 10.33 | 10.35 | 11,440 | +0.02(+0.19%) |
Jan 10, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 2,000 | -0.01(-0.10%) |
Jan 09, 2020 | 10.33 | 10.34 | 10.32 | 10.34 | 3,477 | +0.02(+0.19%) |
Jan 08, 2020 | 10.34 | 10.34 | 10.32 | 10.32 | 3,600 | +0.00(+0.00%) |
Jan 07, 2020 | 10.33 | 10.34 | 10.32 | 10.32 | 10,550 | -0.01(-0.10%) |
Jan 06, 2020 | 10.30 | 10.33 | 10.30 | 10.33 | 4,400 | +0.04(+0.39%) |
Jan 03, 2020 | 10.30 | 10.30 | 10.16 | 10.29 | 3,650 | -0.04(-0.39%) |
Jan 02, 2020 | 10.30 | 10.33 | 10.30 | 10.33 | 3,000 | +0.02(+0.19%) |
Dec 31, 2019 | 10.31 | 10.31 | 10.31 | 0 | -0.02(-0.19%) | |
Dec 30, 2019 | 10.31 | 10.34 | 10.30 | 10.33 | 20,300 | -0.06(-0.58%) |
Dec 27, 2019 | 10.36 | 10.39 | 10.36 | 10.39 | 6,900 | +0.04(+0.39%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.19%) | |
Dec 23, 2019 | 10.39 | 10.41 | 10.37 | 10.37 | 43,600 | -0.01(-0.10%) |
Dec 20, 2019 | 10.37 | 10.41 | 10.36 | 10.38 | 6,400 | +0.00(+0.00%) |
Dec 19, 2019 | 10.38 | 10.42 | 10.38 | 10.38 | 13,040 | -0.02(-0.19%) |
Dec 18, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 6,500 | +0.03(+0.29%) |
Dec 17, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 3,100 | +0.00(+0.00%) |
Dec 16, 2019 | 10.40 | 10.40 | 10.37 | 10.37 | 18,605 | +0.00(+0.00%) |
Dec 13, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 100 | -0.03(-0.29%) |
Dec 12, 2019 | 10.37 | 10.40 | 10.37 | 10.40 | 8,600 | +0.03(+0.29%) |
Dec 11, 2019 | 10.40 | 10.42 | 10.37 | 10.37 | 15,750 | -0.04(-0.38%) |
Dec 10, 2019 | 10.39 | 10.41 | 10.39 | 10.41 | 2,505 | +0.03(+0.29%) |
Dec 09, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 6,125 | -0.02(-0.19%) |
Dec 06, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | +0.00(+0.00%) |
Dec 05, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 9,300 | -0.01(-0.10%) |
Dec 04, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 4,980 | +0.01(+0.10%) |
Dec 03, 2019 | 10.41 | 10.41 | 10.40 | 10.40 | 25,260 | +0.00(+0.00%) |
Dec 02, 2019 | 10.36 | 10.41 | 10.36 | 10.40 | 14,396 | +0.00(+0.00%) |
Nov 29, 2019 | 10.41 | 10.41 | 10.37 | 10.40 | 5,700 | -0.01(-0.10%) |
Nov 28, 2019 | 10.37 | 10.41 | 10.37 | 10.41 | 9,900 | +0.02(+0.19%) |
Nov 27, 2019 | 10.40 | 10.41 | 10.39 | 10.39 | 9,750 | +0.00(+0.00%) |
Nov 26, 2019 | 10.36 | 10.40 | 10.36 | 10.39 | 7,700 | +0.03(+0.29%) |
Nov 25, 2019 | 10.36 | 10.39 | 10.36 | 10.36 | 2,900 | +0.00(+0.00%) |
Nov 22, 2019 | 10.36 | 10.38 | 10.35 | 10.36 | 10,400 | +0.00(+0.00%) |
Nov 21, 2019 | 10.36 | 10.37 | 10.35 | 10.36 | 10,300 | +0.00(+0.00%) |
Nov 20, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 7,260 | +0.04(+0.39%) |
Nov 19, 2019 | 10.34 | 10.34 | 10.32 | 10.32 | 2,400 | -0.06(-0.58%) |
Nov 18, 2019 | 10.32 | 10.38 | 10.32 | 10.38 | 4,186 | +0.01(+0.10%) |
Nov 15, 2019 | 10.35 | 10.37 | 10.32 | 10.37 | 3,700 | +0.01(+0.10%) |
Nov 14, 2019 | 10.38 | 10.38 | 10.36 | 10.36 | 800 | -0.02(-0.19%) |
Nov 13, 2019 | 10.40 | 10.40 | 10.38 | 10.38 | 11,500 | +0.00(+0.00%) |
Nov 12, 2019 | 10.42 | 10.42 | 10.38 | 10.38 | 9,520 | -0.02(-0.19%) |
Nov 11, 2019 | 10.42 | 10.42 | 10.40 | 10.40 | 9,800 | +0.04(+0.39%) |
Nov 08, 2019 | 10.36 | 10.40 | 10.36 | 10.36 | 9,276 | -0.01(-0.10%) |
Nov 07, 2019 | 10.36 | 10.37 | 10.36 | 10.37 | 3,200 | +0.00(+0.00%) |
Nov 06, 2019 | 10.36 | 10.37 | 10.34 | 10.37 | 15,087 | +0.02(+0.19%) |
Nov 05, 2019 | 10.33 | 10.37 | 10.33 | 10.35 | 11,895 | -0.01(-0.10%) |
Nov 04, 2019 | 10.34 | 10.37 | 10.30 | 10.36 | 17,499 | +0.03(+0.29%) |