Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.14 | 10.19 | 10.06 | 10.06 | 252,137 | -0.12(-1.18%) |
Jan 30, 2020 | 10.19 | 10.19 | 10.07 | 10.18 | 362,977 | -0.05(-0.45%) |
Jan 29, 2020 | 10.18 | 10.24 | 10.16 | 10.23 | 293,160 | +0.06(+0.54%) |
Jan 28, 2020 | 10.25 | 10.26 | 10.16 | 10.18 | 236,748 | -0.03(-0.27%) |
Jan 27, 2020 | 10.16 | 10.24 | 10.15 | 10.20 | 249,213 | -0.01(-0.09%) |
Jan 24, 2020 | 10.27 | 10.30 | 10.17 | 10.21 | 130,621 | -0.05(-0.45%) |
Jan 23, 2020 | 10.19 | 10.32 | 10.17 | 10.26 | 213,262 | +0.06(+0.54%) |
Jan 22, 2020 | 10.13 | 10.23 | 10.07 | 10.20 | 273,489 | +0.09(+0.91%) |
Jan 21, 2020 | 10.17 | 10.19 | 10.07 | 10.11 | 203,076 | -0.05(-0.45%) |
Jan 17, 2020 | 10.32 | 10.32 | 10.14 | 10.16 | 188,398 | -0.07(-0.72%) |
Jan 16, 2020 | 10.21 | 10.29 | 10.20 | 10.23 | 217,394 | +0.05(+0.45%) |
Jan 15, 2020 | 10.17 | 10.21 | 10.12 | 10.18 | 293,079 | +0.01(+0.09%) |
Jan 14, 2020 | 10.18 | 10.20 | 10.14 | 10.18 | 205,221 | -0.02(-0.18%) |
Jan 13, 2020 | 10.14 | 10.20 | 10.13 | 10.19 | 236,085 | +0.05(+0.45%) |
Jan 10, 2020 | 10.14 | 10.18 | 10.11 | 10.15 | 264,603 | +0.00(+0.05%) |
Jan 09, 2020 | 10.12 | 10.19 | 10.12 | 10.14 | 322,526 | +0.02(+0.23%) |
Jan 08, 2020 | 10.08 | 10.17 | 10.08 | 10.12 | 190,199 | +0.03(+0.32%) |
Jan 07, 2020 | 10.14 | 10.14 | 10.06 | 10.09 | 162,455 | -0.05(-0.45%) |
Jan 06, 2020 | 10.10 | 10.18 | 10.04 | 10.13 | 341,819 | +0.00(+0.05%) |
Jan 03, 2020 | 10.06 | 10.16 | 10.06 | 10.13 | 214,414 | -0.00(-0.05%) |
Jan 02, 2020 | 10.15 | 10.15 | 10.03 | 10.13 | 210,297 | -0.00(-0.05%) |
Dec 31, 2019 | 10.11 | 10.18 | 10.07 | 10.14 | 282,815 | +0.03(+0.27%) |
Dec 30, 2019 | 10.18 | 10.18 | 10.09 | 10.11 | 120,999 | -0.05(-0.45%) |
Dec 27, 2019 | 10.19 | 10.21 | 10.14 | 10.16 | 172,138 | -0.03(-0.27%) |
Dec 26, 2019 | 10.14 | 10.23 | 10.12 | 10.18 | 262,456 | +0.02(+0.18%) |
Dec 24, 2019 | 10.16 | 10.18 | 10.15 | 10.17 | 93,657 | +0.02(+0.18%) |
Dec 23, 2019 | 10.12 | 10.18 | 10.11 | 10.15 | 383,791 | +0.02(+0.18%) |
Dec 20, 2019 | 10.18 | 10.19 | 10.08 | 10.13 | 280,538 | -0.03(-0.32%) |
Dec 19, 2019 | 10.15 | 10.19 | 10.12 | 10.16 | 457,114 | +0.01(+0.14%) |
Dec 18, 2019 | 9.982 | 10.16 | 9.982 | 10.15 | 596,778 | +0.17(+1.66%) |
Dec 17, 2019 | 9.991 | 10.01 | 9.963 | 9.982 | 238,964 | -0.01(-0.09%) |
Dec 16, 2019 | 9.972 | 10.01 | 9.935 | 9.991 | 455,523 | +0.06(+0.56%) |
Dec 13, 2019 | 9.843 | 9.935 | 9.843 | 9.935 | 206,610 | +0.06(+0.65%) |
Dec 12, 2019 | 9.908 | 9.982 | 9.834 | 9.871 | 332,093 | -0.01(-0.09%) |
Dec 11, 2019 | 9.871 | 9.903 | 9.806 | 9.880 | 240,877 | +0.01(+0.09%) |
Dec 10, 2019 | 9.779 | 9.871 | 9.779 | 9.871 | 246,813 | +0.10(+1.04%) |
Dec 09, 2019 | 9.788 | 9.806 | 9.742 | 9.769 | 223,491 | -0.03(-0.28%) |
Dec 06, 2019 | 9.816 | 9.889 | 9.769 | 9.797 | 220,485 | +0.03(+0.28%) |
Dec 05, 2019 | 9.788 | 9.834 | 9.723 | 9.769 | 155,784 | +0.00(+0.00%) |
Dec 04, 2019 | 9.723 | 9.797 | 9.705 | 9.769 | 204,018 | +0.06(+0.57%) |
Dec 03, 2019 | 9.659 | 9.742 | 9.576 | 9.714 | 278,280 | +0.01(+0.10%) |
Dec 02, 2019 | 9.696 | 9.792 | 9.631 | 9.705 | 287,429 | -0.08(-0.85%) |
Nov 29, 2019 | 9.751 | 9.806 | 9.686 | 9.788 | 79,890 | +0.01(+0.09%) |
Nov 27, 2019 | 9.843 | 9.852 | 9.756 | 9.779 | 70,459 | -0.02(-0.19%) |
Nov 26, 2019 | 9.843 | 9.889 | 9.774 | 9.797 | 224,808 | -0.08(-0.84%) |
Nov 25, 2019 | 9.760 | 9.908 | 9.742 | 9.880 | 410,449 | +0.12(+1.23%) |
Nov 22, 2019 | 9.788 | 9.806 | 9.723 | 9.760 | 111,977 | -0.03(-0.28%) |
Nov 21, 2019 | 9.816 | 9.816 | 9.696 | 9.788 | 177,388 | +0.02(+0.19%) |
Nov 20, 2019 | 9.825 | 9.843 | 9.751 | 9.769 | 222,341 | -0.06(-0.56%) |
Nov 19, 2019 | 9.788 | 9.880 | 9.760 | 9.825 | 203,736 | +0.04(+0.38%) |
Nov 18, 2019 | 9.825 | 9.871 | 9.769 | 9.788 | 248,424 | -0.02(-0.19%) |
Nov 15, 2019 | 9.788 | 9.848 | 9.788 | 9.806 | 198,046 | -0.03(-0.28%) |
Nov 14, 2019 | 9.917 | 9.926 | 9.834 | 9.834 | 155,017 | -0.07(-0.74%) |
Nov 13, 2019 | 9.816 | 9.917 | 9.806 | 9.908 | 176,526 | +0.03(+0.28%) |
Nov 12, 2019 | 9.899 | 9.963 | 9.880 | 9.880 | 302,887 | -0.02(-0.19%) |
Nov 11, 2019 | 9.788 | 9.917 | 9.779 | 9.899 | 302,584 | +0.08(+0.85%) |
Nov 08, 2019 | 9.825 | 9.834 | 9.714 | 9.816 | 660,588 | -0.03(-0.28%) |
Nov 07, 2019 | 9.659 | 9.945 | 9.622 | 9.843 | 947,084 | +0.20(+2.11%) |
Nov 06, 2019 | 9.539 | 9.654 | 9.520 | 9.640 | 232,208 | +0.04(+0.38%) |
Nov 05, 2019 | 9.483 | 9.640 | 9.447 | 9.603 | 1,100,643 | +0.14(+1.46%) |
Nov 04, 2019 | 9.465 | 9.483 | 9.410 | 9.465 | 254,961 | +0.01(+0.10%) |