Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 28,476 | -0.05(-0.45%) |
Nov 27, 2019 | 10.32 | 10.36 | 10.31 | 10.36 | 46,221 | +0.05(+0.46%) |
Nov 26, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 48,951 | +0.04(+0.37%) |
Nov 25, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 21,206 | +0.08(+0.74%) |
Nov 22, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 28,264 | +0.03(+0.30%) |
Nov 21, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 19,901 | -0.01(-0.11%) |
Nov 20, 2019 | 10.23 | 10.23 | 10.16 | 10.18 | 20,855 | -0.05(-0.46%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.19 | 10.23 | 35,617 | +0.00(+0.00%) |
Nov 18, 2019 | 10.21 | 10.23 | 10.18 | 10.23 | 51,928 | +0.02(+0.19%) |
Nov 15, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 21,463 | +0.06(+0.55%) |
Nov 14, 2019 | 10.15 | 10.15 | 10.11 | 10.15 | 35,251 | +0.02(+0.19%) |
Nov 13, 2019 | 10.12 | 10.14 | 10.10 | 10.14 | 74,849 | +0.00(+0.00%) |
Nov 12, 2019 | 10.15 | 10.15 | 10.10 | 10.14 | 7,626 | +0.05(+0.47%) |
Nov 11, 2019 | 10.16 | 10.16 | 10.07 | 10.09 | 54,997 | -0.03(-0.28%) |
Nov 08, 2019 | 10.12 | 10.12 | 10.07 | 10.12 | 15,194 | +0.02(+0.19%) |
Nov 07, 2019 | 10.14 | 10.14 | 10.08 | 10.10 | 37,356 | +0.04(+0.42%) |
Nov 06, 2019 | 10.05 | 10.06 | 10.04 | 10.06 | 18,182 | -0.02(-0.23%) |
Nov 05, 2019 | 10.23 | 10.23 | 10.07 | 10.08 | 41,670 | -0.01(-0.09%) |
Nov 04, 2019 | 10.14 | 10.20 | 10.07 | 10.09 | 67,122 | +0.05(+0.47%) |
Nov 01, 2019 | 9.957 | 10.04 | 9.957 | 10.04 | 32,302 | +0.09(+0.95%) |
Oct 31, 2019 | 9.976 | 9.976 | 9.891 | 9.948 | 31,974 | -0.03(-0.28%) |
Oct 30, 2019 | 9.976 | 9.976 | 9.891 | 9.976 | 13,471 | +0.04(+0.38%) |
Oct 29, 2019 | 9.938 | 9.976 | 9.929 | 9.938 | 33,835 | +0.01(+0.09%) |
Oct 28, 2019 | 9.929 | 9.948 | 9.919 | 9.929 | 25,002 | +0.05(+0.48%) |
Oct 25, 2019 | 9.835 | 9.901 | 9.825 | 9.882 | 19,020 | +0.04(+0.38%) |
Oct 24, 2019 | 9.801 | 9.844 | 9.787 | 9.844 | 26,748 | +0.08(+0.77%) |
Oct 23, 2019 | 9.778 | 9.806 | 9.759 | 9.769 | 22,792 | +0.00(+0.00%) |
Oct 22, 2019 | 9.806 | 9.844 | 9.769 | 9.769 | 23,878 | -0.04(-0.38%) |
Oct 21, 2019 | 9.797 | 9.816 | 9.764 | 9.806 | 35,231 | +0.08(+0.87%) |
Oct 18, 2019 | 9.741 | 9.778 | 9.722 | 9.722 | 14,238 | -0.08(-0.86%) |
Oct 17, 2019 | 9.816 | 9.816 | 9.788 | 9.806 | 46,402 | +0.02(+0.19%) |
Oct 16, 2019 | 9.806 | 9.806 | 9.731 | 9.788 | 44,992 | -0.02(-0.19%) |
Oct 15, 2019 | 9.750 | 9.816 | 9.732 | 9.806 | 17,807 | +0.12(+1.21%) |
Oct 14, 2019 | 9.656 | 9.712 | 9.628 | 9.689 | 19,283 | +0.01(+0.15%) |
Oct 11, 2019 | 9.703 | 9.778 | 9.675 | 9.675 | 50,790 | +0.10(+1.08%) |
Oct 10, 2019 | 9.477 | 9.609 | 9.477 | 9.572 | 12,320 | +0.05(+0.53%) |
Oct 09, 2019 | 9.521 | 9.543 | 9.490 | 9.521 | 18,099 | +0.07(+0.69%) |
Oct 08, 2019 | 9.590 | 9.590 | 9.456 | 9.456 | 37,355 | -0.13(-1.40%) |
Oct 07, 2019 | 9.646 | 9.646 | 9.571 | 9.590 | 25,675 | -0.04(-0.38%) |
Oct 04, 2019 | 9.537 | 9.626 | 9.533 | 9.626 | 20,932 | +0.14(+1.48%) |
Oct 03, 2019 | 9.421 | 9.485 | 9.326 | 9.485 | 31,041 | +0.06(+0.69%) |
Oct 02, 2019 | 9.581 | 9.581 | 9.383 | 9.421 | 90,420 | -0.17(-1.77%) |
Oct 01, 2019 | 9.825 | 9.825 | 9.581 | 9.590 | 55,615 | -0.11(-1.16%) |
Sep 30, 2019 | 9.675 | 9.712 | 9.675 | 9.703 | 25,224 | +0.06(+0.66%) |
Sep 27, 2019 | 9.712 | 9.712 | 9.620 | 9.639 | 21,676 | -0.07(-0.73%) |
Sep 26, 2019 | 9.703 | 9.740 | 9.675 | 9.710 | 26,027 | -0.04(-0.40%) |
Sep 25, 2019 | 9.788 | 9.788 | 9.637 | 9.750 | 21,519 | +0.07(+0.77%) |
Sep 24, 2019 | 9.798 | 9.825 | 9.663 | 9.676 | 39,072 | -0.11(-1.10%) |
Sep 23, 2019 | 9.882 | 9.882 | 9.757 | 9.783 | 39,529 | -0.01(-0.14%) |
Sep 20, 2019 | 9.853 | 9.864 | 9.788 | 9.797 | 14,663 | -0.04(-0.43%) |
Sep 19, 2019 | 9.835 | 9.853 | 9.834 | 9.839 | 30,866 | +0.03(+0.27%) |
Sep 18, 2019 | 9.778 | 9.814 | 9.769 | 9.813 | 38,610 | +0.01(+0.11%) |
Sep 17, 2019 | 9.806 | 9.806 | 9.788 | 9.802 | 45,245 | +0.01(+0.14%) |
Sep 16, 2019 | 9.797 | 9.797 | 9.769 | 9.788 | 28,977 | -0.03(-0.34%) |
Sep 13, 2019 | 9.792 | 9.844 | 9.792 | 9.821 | 30,283 | -0.01(-0.05%) |
Sep 12, 2019 | 9.860 | 9.860 | 9.803 | 9.826 | 15,728 | +0.05(+0.49%) |
Sep 11, 2019 | 9.716 | 9.778 | 9.716 | 9.778 | 82,880 | +0.08(+0.82%) |
Sep 10, 2019 | 9.637 | 9.698 | 9.637 | 9.698 | 16,311 | -0.02(-0.16%) |
Sep 09, 2019 | 9.778 | 9.778 | 9.675 | 9.714 | 29,347 | -0.00(-0.04%) |
Sep 06, 2019 | 9.694 | 9.741 | 9.694 | 9.717 | 55,360 | +0.00(+0.02%) |
Sep 05, 2019 | 9.621 | 9.741 | 9.621 | 9.715 | 22,652 | +0.14(+1.51%) |
Sep 04, 2019 | 9.515 | 9.579 | 9.458 | 9.571 | 59,960 | +0.11(+1.11%) |