Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.41 | 10.61 | 10.40 | 10.60 | 135,630 | +0.21(+2.06%) |
Jan 30, 2020 | 10.41 | 10.46 | 10.34 | 10.38 | 88,891 | -0.08(-0.72%) |
Jan 29, 2020 | 10.63 | 10.63 | 10.45 | 10.46 | 69,916 | -0.12(-1.17%) |
Jan 28, 2020 | 10.40 | 10.61 | 10.35 | 10.58 | 164,753 | +0.20(+1.92%) |
Jan 27, 2020 | 10.21 | 10.39 | 10.19 | 10.38 | 154,552 | +0.10(+0.94%) |
Jan 24, 2020 | 10.23 | 10.30 | 10.23 | 10.29 | 102,812 | +0.07(+0.67%) |
Jan 23, 2020 | 10.12 | 10.22 | 10.09 | 10.22 | 69,620 | +0.12(+1.16%) |
Jan 22, 2020 | 10.08 | 10.16 | 10.04 | 10.10 | 124,572 | +0.03(+0.34%) |
Jan 21, 2020 | 10.03 | 10.10 | 9.999 | 10.07 | 157,760 | +0.02(+0.21%) |
Jan 17, 2020 | 9.985 | 10.08 | 9.985 | 10.05 | 137,228 | +0.02(+0.21%) |
Jan 16, 2020 | 10.21 | 10.21 | 9.985 | 10.03 | 177,698 | -0.17(-1.69%) |
Jan 15, 2020 | 10.13 | 10.31 | 10.06 | 10.20 | 137,267 | +0.06(+0.61%) |
Jan 14, 2020 | 10.14 | 10.18 | 10.01 | 10.14 | 98,040 | +0.00(+0.00%) |
Jan 13, 2020 | 10.23 | 10.25 | 10.05 | 10.14 | 224,207 | -0.05(-0.47%) |
Jan 10, 2020 | 10.27 | 10.29 | 10.02 | 10.18 | 137,243 | -0.08(-0.73%) |
Jan 09, 2020 | 10.23 | 10.27 | 10.18 | 10.26 | 104,353 | +0.05(+0.47%) |
Jan 08, 2020 | 10.03 | 10.24 | 9.973 | 10.21 | 108,742 | +0.18(+1.77%) |
Jan 07, 2020 | 10.09 | 10.09 | 9.918 | 10.03 | 120,376 | -0.03(-0.27%) |
Jan 06, 2020 | 10.000 | 10.14 | 10.000 | 10.06 | 162,527 | +0.06(+0.62%) |
Jan 03, 2020 | 9.863 | 10.000 | 9.863 | 10.000 | 107,605 | +0.12(+1.18%) |
Jan 02, 2020 | 9.897 | 9.931 | 9.849 | 9.883 | 102,097 | -0.03(-0.35%) |
Dec 31, 2019 | 9.835 | 9.918 | 9.835 | 9.918 | 102,202 | +0.07(+0.70%) |
Dec 30, 2019 | 9.801 | 9.911 | 9.794 | 9.849 | 103,192 | +0.01(+0.14%) |
Dec 27, 2019 | 9.828 | 9.924 | 9.794 | 9.835 | 98,260 | -0.01(-0.14%) |
Dec 26, 2019 | 9.959 | 9.959 | 9.801 | 9.849 | 93,934 | -0.11(-1.10%) |
Dec 24, 2019 | 9.904 | 9.979 | 9.842 | 9.959 | 58,693 | +0.03(+0.35%) |
Dec 23, 2019 | 9.931 | 9.993 | 9.904 | 9.924 | 90,928 | +0.03(+0.28%) |
Dec 20, 2019 | 9.842 | 9.986 | 9.842 | 9.897 | 97,530 | +0.09(+0.91%) |
Dec 19, 2019 | 9.760 | 9.849 | 9.755 | 9.808 | 152,713 | +0.05(+0.56%) |
Dec 18, 2019 | 9.650 | 9.794 | 9.637 | 9.753 | 95,108 | +0.11(+1.14%) |
Dec 17, 2019 | 9.596 | 9.746 | 9.596 | 9.644 | 126,449 | +0.03(+0.28%) |
Dec 16, 2019 | 9.671 | 9.698 | 9.562 | 9.616 | 254,452 | -0.06(-0.63%) |
Dec 13, 2019 | 9.895 | 9.935 | 9.668 | 9.677 | 128,481 | -0.18(-1.80%) |
Dec 12, 2019 | 9.848 | 9.943 | 9.818 | 9.855 | 110,187 | -0.02(-0.21%) |
Dec 11, 2019 | 9.984 | 10.00 | 9.814 | 9.875 | 131,851 | -0.13(-1.29%) |
Dec 10, 2019 | 10.09 | 10.15 | 9.977 | 10.00 | 158,092 | -0.09(-0.88%) |
Dec 09, 2019 | 10.17 | 10.17 | 10.08 | 10.09 | 81,771 | -0.03(-0.34%) |
Dec 06, 2019 | 10.22 | 10.24 | 10.10 | 10.13 | 85,458 | -0.05(-0.50%) |
Dec 05, 2019 | 10.17 | 10.20 | 10.11 | 10.18 | 72,529 | -0.04(-0.43%) |
Dec 04, 2019 | 10.26 | 10.35 | 10.22 | 10.22 | 158,465 | -0.06(-0.62%) |
Dec 03, 2019 | 10.32 | 10.33 | 10.22 | 10.29 | 151,310 | -0.11(-1.09%) |
Dec 02, 2019 | 10.64 | 10.65 | 10.31 | 10.40 | 132,885 | -0.31(-2.86%) |
Nov 29, 2019 | 10.52 | 10.71 | 10.50 | 10.71 | 34,946 | +0.22(+2.08%) |
Nov 27, 2019 | 10.40 | 10.57 | 10.32 | 10.49 | 83,109 | +0.10(+0.98%) |
Nov 26, 2019 | 10.24 | 10.46 | 10.24 | 10.39 | 86,436 | +0.17(+1.67%) |
Nov 25, 2019 | 10.20 | 10.28 | 10.17 | 10.22 | 76,859 | +0.04(+0.40%) |
Nov 22, 2019 | 10.09 | 10.20 | 10.07 | 10.17 | 76,795 | +0.11(+1.08%) |
Nov 21, 2019 | 10.18 | 10.21 | 10.06 | 10.07 | 69,882 | -0.14(-1.40%) |
Nov 20, 2019 | 10.24 | 10.27 | 10.21 | 10.21 | 47,733 | -0.03(-0.27%) |
Nov 19, 2019 | 10.33 | 10.33 | 10.20 | 10.24 | 73,852 | -0.03(-0.27%) |
Nov 18, 2019 | 10.22 | 10.28 | 10.22 | 10.26 | 82,201 | +0.02(+0.20%) |
Nov 15, 2019 | 10.23 | 10.26 | 10.22 | 10.24 | 90,451 | -0.01(-0.07%) |
Nov 14, 2019 | 10.27 | 10.30 | 10.22 | 10.25 | 95,010 | -0.03(-0.27%) |
Nov 13, 2019 | 10.22 | 10.28 | 10.18 | 10.28 | 72,249 | +0.06(+0.60%) |
Nov 12, 2019 | 10.24 | 10.31 | 10.17 | 10.22 | 83,642 | -0.04(-0.40%) |
Nov 11, 2019 | 10.23 | 10.28 | 10.20 | 10.26 | 105,730 | +0.01(+0.13%) |
Nov 08, 2019 | 10.10 | 10.30 | 10.10 | 10.24 | 90,783 | +0.13(+1.27%) |
Nov 07, 2019 | 10.33 | 10.33 | 10.09 | 10.11 | 201,416 | -0.21(-2.03%) |
Nov 06, 2019 | 10.46 | 10.54 | 10.30 | 10.32 | 262,895 | -0.14(-1.36%) |
Nov 05, 2019 | 10.72 | 10.72 | 10.39 | 10.47 | 178,224 | -0.23(-2.15%) |
Nov 04, 2019 | 10.60 | 10.73 | 10.50 | 10.70 | 177,278 | +0.12(+1.15%) |