Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.00 | 12.90 | 11.81 | 11.95 | 5,700 | -0.06(-0.46%) |
Dec 30, 2019 | 12.48 | 12.48 | 11.68 | 12.01 | 19,572 | -0.51(-4.05%) |
Dec 27, 2019 | 12.40 | 12.51 | 12.40 | 12.51 | 600 | -0.19(-1.48%) |
Dec 26, 2019 | 12.50 | 12.70 | 12.33 | 12.70 | 746 | -0.20(-1.55%) |
Dec 24, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 400 | +0.52(+4.17%) |
Dec 23, 2019 | 12.38 | 12.38 | 12.38 | 12.38 | 1,201 | +0.00(+0.03%) |
Dec 20, 2019 | 12.87 | 12.87 | 12.35 | 12.38 | 1,500 | -0.08(-0.64%) |
Dec 19, 2019 | 12.67 | 12.67 | 12.35 | 12.46 | 2,777 | -0.10(-0.80%) |
Dec 18, 2019 | 12.85 | 12.90 | 12.56 | 12.56 | 5,003 | +0.01(+0.08%) |
Dec 17, 2019 | 12.50 | 12.90 | 12.50 | 12.55 | 13,264 | +0.05(+0.40%) |
Dec 16, 2019 | 12.50 | 12.50 | 12.41 | 12.50 | 3,957 | +0.08(+0.64%) |
Dec 13, 2019 | 12.49 | 12.49 | 12.33 | 12.42 | 1,100 | -0.08(-0.64%) |
Dec 12, 2019 | 12.50 | 12.50 | 12.50 | 27 | +0.00(+0.00%) | |
Dec 11, 2019 | 12.50 | 12.50 | 12.44 | 12.50 | 3,559 | +0.02(+0.16%) |
Dec 10, 2019 | 12.48 | 12.48 | 12.48 | 213 | +0.00(+0.00%) | |
Dec 09, 2019 | 12.50 | 12.50 | 12.48 | 12.48 | 1,826 | +0.08(+0.65%) |
Dec 06, 2019 | 12.33 | 12.76 | 12.33 | 12.40 | 4,800 | -0.34(-2.67%) |
Dec 05, 2019 | 12.73 | 12.74 | 12.73 | 12.74 | 683 | +0.14(+1.11%) |
Dec 04, 2019 | 12.45 | 12.84 | 12.45 | 12.60 | 7,427 | +0.14(+1.12%) |
Dec 03, 2019 | 12.49 | 12.49 | 12.46 | 12.46 | 797 | -0.04(-0.32%) |
Dec 02, 2019 | 12.30 | 12.50 | 12.24 | 12.50 | 6,646 | +0.35(+2.88%) |
Nov 29, 2019 | 12.15 | 12.15 | 12.15 | 28 | +0.00(+0.00%) | |
Nov 27, 2019 | 12.29 | 12.30 | 12.15 | 12.15 | 6,500 | -0.15(-1.22%) |
Nov 26, 2019 | 12.15 | 12.30 | 12.13 | 12.30 | 1,201 | +0.15(+1.23%) |
Nov 25, 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 385 | +0.12(+1.00%) |
Nov 22, 2019 | 12.00 | 12.03 | 12.00 | 12.03 | 500 | +0.03(+0.25%) |
Nov 21, 2019 | 12.10 | 12.10 | 12.00 | 12.00 | 50,689 | +0.23(+1.95%) |
Nov 20, 2019 | 12.16 | 12.58 | 11.72 | 11.77 | 6,428 | -0.38(-3.13%) |
Nov 19, 2019 | 12.15 | 12.15 | 12.15 | 63 | +0.00(+0.00%) | |
Nov 18, 2019 | 12.15 | 12.15 | 12.15 | 118 | +0.00(+0.00%) | |
Nov 15, 2019 | 12.10 | 12.17 | 12.10 | 12.15 | 1,000 | +0.05(+0.41%) |
Nov 14, 2019 | 12.10 | 12.10 | 12.10 | 41 | +0.00(+0.00%) | |
Nov 13, 2019 | 12.10 | 12.10 | 12.10 | 10 | +0.00(+0.00%) | |
Nov 12, 2019 | 12.05 | 12.14 | 12.05 | 12.10 | 1,488 | -0.07(-0.58%) |
Nov 11, 2019 | 12.16 | 12.17 | 12.16 | 12.17 | 443 | +0.00(+0.00%) |
Nov 08, 2019 | 12.17 | 12.17 | 12.17 | 4 | +0.00(+0.00%) | |
Nov 07, 2019 | 12.06 | 12.17 | 12.00 | 12.17 | 839 | +0.14(+1.16%) |
Nov 06, 2019 | 12.03 | 12.03 | 12.03 | 12.03 | 163 | +0.22(+1.86%) |
Nov 05, 2019 | 11.88 | 12.30 | 11.75 | 11.81 | 2,636 | -0.18(-1.50%) |
Nov 04, 2019 | 12.00 | 12.00 | 11.22 | 11.99 | 6,088 | -0.01(-0.08%) |
Nov 01, 2019 | 11.61 | 12.00 | 11.50 | 12.00 | 29,500 | +0.89(+8.01%) |
Oct 31, 2019 | 11.11 | 11.11 | 11.11 | 65 | +0.00(+0.00%) | |
Oct 30, 2019 | 11.11 | 11.11 | 11.11 | 58 | +0.00(+0.00%) | |
Oct 29, 2019 | 11.11 | 11.11 | 11.11 | 11.11 | 121 | -0.19(-1.68%) |
Oct 28, 2019 | 11.09 | 11.30 | 11.06 | 11.30 | 2,340 | -0.29(-2.47%) |
Oct 25, 2019 | 11.59 | 11.59 | 11.59 | 2 | +0.00(+0.00%) | |
Oct 24, 2019 | 11.59 | 11.59 | 11.59 | 162 | +0.00(+0.00%) | |
Oct 23, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 501 | -0.01(-0.12%) |
Oct 22, 2019 | 11.24 | 11.98 | 11.24 | 11.60 | 2,664 | +0.10(+0.87%) |
Oct 21, 2019 | 11.70 | 11.70 | 11.50 | 11.50 | 468 | +0.60(+5.50%) |
Oct 18, 2019 | 11.05 | 11.05 | 10.82 | 10.90 | 12,100 | -0.06(-0.55%) |
Oct 17, 2019 | 11.02 | 11.12 | 10.95 | 10.96 | 7,133 | -0.24(-2.14%) |
Oct 16, 2019 | 11.84 | 11.85 | 11.20 | 11.20 | 14,323 | -0.66(-5.56%) |
Oct 15, 2019 | 11.84 | 12.00 | 11.84 | 11.86 | 3,251 | -0.07(-0.59%) |
Oct 14, 2019 | 11.90 | 11.93 | 11.90 | 11.93 | 2,240 | +0.08(+0.67%) |
Oct 11, 2019 | 11.84 | 11.85 | 11.79 | 11.85 | 2,000 | +0.05(+0.42%) |
Oct 10, 2019 | 11.96 | 11.96 | 11.69 | 11.80 | 2,387 | -0.19(-1.58%) |
Oct 09, 2019 | 11.94 | 11.99 | 11.94 | 11.99 | 1,121 | +0.06(+0.50%) |
Oct 08, 2019 | 11.70 | 11.93 | 11.70 | 11.93 | 682 | +0.23(+1.97%) |
Oct 07, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 154 | +0.00(+0.00%) |
Oct 04, 2019 | 11.71 | 11.71 | 11.70 | 11.70 | 400 | -0.16(-1.35%) |
Oct 03, 2019 | 11.80 | 11.86 | 11.71 | 11.86 | 800 | +0.16(+1.37%) |
Oct 02, 2019 | 12.19 | 12.19 | 11.70 | 11.70 | 1,983 | -0.57(-4.65%) |