Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.18 | 10.21 | 10.17 | 10.19 | 37,504 | -0.01(-0.14%) |
Nov 27, 2019 | 10.17 | 10.21 | 10.17 | 10.20 | 61,687 | +0.01(+0.14%) |
Nov 26, 2019 | 10.14 | 10.19 | 10.12 | 10.19 | 85,599 | +0.05(+0.48%) |
Nov 25, 2019 | 10.19 | 10.20 | 10.12 | 10.14 | 95,543 | -0.03(-0.27%) |
Nov 22, 2019 | 10.12 | 10.19 | 10.11 | 10.17 | 102,957 | +0.08(+0.75%) |
Nov 21, 2019 | 10.17 | 10.17 | 10.09 | 10.09 | 41,459 | -0.08(-0.81%) |
Nov 20, 2019 | 10.19 | 10.19 | 10.13 | 10.17 | 121,719 | +0.01(+0.07%) |
Nov 19, 2019 | 10.19 | 10.19 | 10.15 | 10.17 | 93,469 | +0.01(+0.07%) |
Nov 18, 2019 | 10.19 | 10.19 | 10.13 | 10.16 | 70,610 | -0.03(-0.27%) |
Nov 15, 2019 | 10.21 | 10.21 | 10.16 | 10.19 | 48,075 | +0.01(+0.07%) |
Nov 14, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 113,092 | +0.02(+0.20%) |
Nov 13, 2019 | 10.15 | 10.16 | 10.12 | 10.16 | 52,265 | +0.01(+0.14%) |
Nov 12, 2019 | 10.14 | 10.15 | 10.13 | 10.14 | 48,154 | +0.00(+0.00%) |
Nov 11, 2019 | 10.12 | 10.14 | 10.11 | 10.14 | 63,805 | +0.04(+0.41%) |
Nov 08, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 89,223 | +0.08(+0.75%) |
Nov 07, 2019 | 10.02 | 10.06 | 10.02 | 10.03 | 53,669 | -0.02(-0.21%) |
Nov 06, 2019 | 10.03 | 10.06 | 10.00 | 10.05 | 137,500 | +0.02(+0.21%) |
Nov 05, 2019 | 10.04 | 10.05 | 9.987 | 10.03 | 89,575 | +0.00(+0.00%) |
Nov 04, 2019 | 9.980 | 10.03 | 9.946 | 10.03 | 116,406 | +0.05(+0.48%) |
Nov 01, 2019 | 9.946 | 10.02 | 9.946 | 9.980 | 101,470 | +0.03(+0.34%) |
Oct 31, 2019 | 9.987 | 9.994 | 9.946 | 9.946 | 122,603 | -0.04(-0.41%) |
Oct 30, 2019 | 10.01 | 10.01 | 9.953 | 9.987 | 107,667 | -0.02(-0.21%) |
Oct 29, 2019 | 10.01 | 10.01 | 9.966 | 10.01 | 108,545 | -0.01(-0.07%) |
Oct 28, 2019 | 10.03 | 10.06 | 10.01 | 10.01 | 102,979 | -0.03(-0.34%) |
Oct 25, 2019 | 10.02 | 10.05 | 9.978 | 10.05 | 60,794 | +0.03(+0.34%) |
Oct 24, 2019 | 9.973 | 10.03 | 9.960 | 10.01 | 107,326 | +0.05(+0.55%) |
Oct 23, 2019 | 10.01 | 10.03 | 9.953 | 9.960 | 113,346 | -0.06(-0.62%) |
Oct 22, 2019 | 10.06 | 10.06 | 9.987 | 10.02 | 88,290 | -0.01(-0.07%) |
Oct 21, 2019 | 9.994 | 10.03 | 9.994 | 10.03 | 52,150 | +0.03(+0.27%) |
Oct 18, 2019 | 9.987 | 10.00 | 9.953 | 10.00 | 37,613 | +0.02(+0.21%) |
Oct 17, 2019 | 9.987 | 9.987 | 9.946 | 9.980 | 84,374 | +0.03(+0.34%) |
Oct 16, 2019 | 9.932 | 9.953 | 9.878 | 9.946 | 69,697 | +0.01(+0.14%) |
Oct 15, 2019 | 9.919 | 9.939 | 9.919 | 9.932 | 46,124 | +0.01(+0.14%) |
Oct 14, 2019 | 9.912 | 9.919 | 9.878 | 9.919 | 81,979 | +0.04(+0.41%) |
Oct 11, 2019 | 9.905 | 9.905 | 9.844 | 9.878 | 119,491 | +0.01(+0.14%) |
Oct 10, 2019 | 9.905 | 9.905 | 9.830 | 9.864 | 103,704 | -0.01(-0.07%) |
Oct 09, 2019 | 9.891 | 9.905 | 9.850 | 9.871 | 125,884 | -0.02(-0.21%) |
Oct 08, 2019 | 9.905 | 9.937 | 9.871 | 9.891 | 154,960 | -0.03(-0.34%) |
Oct 07, 2019 | 9.939 | 9.973 | 9.912 | 9.925 | 87,292 | -0.04(-0.41%) |
Oct 04, 2019 | 9.993 | 10.02 | 9.953 | 9.966 | 98,793 | -0.01(-0.14%) |
Oct 03, 2019 | 10.02 | 10.02 | 9.966 | 9.980 | 80,583 | -0.03(-0.34%) |
Oct 02, 2019 | 10.05 | 10.07 | 9.980 | 10.01 | 116,545 | -0.04(-0.41%) |
Oct 01, 2019 | 10.12 | 10.12 | 10.03 | 10.05 | 88,719 | -0.05(-0.47%) |
Sep 30, 2019 | 10.12 | 10.14 | 10.06 | 10.10 | 101,303 | +0.03(+0.27%) |
Sep 27, 2019 | 10.14 | 10.14 | 10.07 | 10.08 | 40,075 | -0.02(-0.20%) |
Sep 26, 2019 | 10.15 | 10.15 | 10.08 | 10.10 | 54,329 | -0.05(-0.47%) |
Sep 25, 2019 | 10.14 | 10.16 | 10.12 | 10.14 | 47,883 | -0.01(-0.07%) |
Sep 24, 2019 | 10.14 | 10.15 | 10.12 | 10.15 | 98,877 | +0.03(+0.34%) |
Sep 23, 2019 | 10.10 | 10.13 | 10.09 | 10.12 | 66,315 | +0.03(+0.34%) |
Sep 20, 2019 | 10.05 | 10.10 | 10.03 | 10.08 | 116,996 | +0.06(+0.61%) |
Sep 19, 2019 | 10.03 | 10.06 | 10.00 | 10.02 | 51,252 | -0.01(-0.07%) |
Sep 18, 2019 | 10.03 | 10.06 | 10.00 | 10.03 | 49,313 | +0.02(+0.20%) |
Sep 17, 2019 | 10.02 | 10.04 | 10.00 | 10.01 | 39,005 | -0.02(-0.20%) |
Sep 16, 2019 | 10.03 | 10.05 | 9.989 | 10.03 | 77,106 | -0.01(-0.14%) |
Sep 13, 2019 | 10.07 | 10.07 | 10.01 | 10.04 | 60,299 | +0.01(+0.07%) |
Sep 12, 2019 | 10.02 | 10.08 | 10.02 | 10.03 | 104,558 | +0.01(+0.07%) |
Sep 11, 2019 | 10.00 | 10.07 | 10.00 | 10.03 | 86,700 | +0.04(+0.41%) |
Sep 10, 2019 | 9.994 | 9.994 | 9.953 | 9.987 | 52,352 | +0.04(+0.41%) |
Sep 09, 2019 | 9.926 | 9.967 | 9.906 | 9.946 | 59,972 | +0.04(+0.41%) |
Sep 06, 2019 | 9.913 | 9.919 | 9.879 | 9.906 | 44,780 | +0.01(+0.14%) |
Sep 05, 2019 | 9.892 | 9.919 | 9.872 | 9.892 | 85,670 | +0.01(+0.14%) |
Sep 04, 2019 | 9.811 | 9.886 | 9.798 | 9.879 | 116,993 | +0.07(+0.69%) |