Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 9.410 | 9.465 | 9.391 | 9.456 | 486,389 | +0.04(+0.39%) |
Oct 31, 2019 | 9.345 | 9.428 | 9.280 | 9.419 | 396,656 | +0.06(+0.69%) |
Oct 30, 2019 | 9.336 | 9.387 | 9.308 | 9.354 | 180,143 | -0.06(-0.59%) |
Oct 29, 2019 | 9.428 | 9.428 | 9.354 | 9.410 | 239,245 | +0.00(+0.00%) |
Oct 28, 2019 | 9.419 | 9.479 | 9.405 | 9.410 | 218,000 | +0.00(+0.00%) |
Oct 25, 2019 | 9.437 | 9.493 | 9.410 | 9.410 | 326,175 | -0.06(-0.68%) |
Oct 24, 2019 | 9.437 | 9.483 | 9.363 | 9.474 | 570,385 | +0.06(+0.69%) |
Oct 23, 2019 | 9.465 | 9.483 | 9.327 | 9.410 | 314,118 | -0.05(-0.49%) |
Oct 22, 2019 | 9.456 | 9.493 | 9.391 | 9.456 | 414,719 | +0.01(+0.10%) |
Oct 21, 2019 | 9.244 | 9.502 | 9.244 | 9.447 | 948,086 | +0.23(+2.50%) |
Oct 18, 2019 | 9.262 | 9.308 | 9.197 | 9.216 | 313,925 | -0.02(-0.20%) |
Oct 17, 2019 | 9.253 | 9.280 | 9.216 | 9.234 | 353,431 | -0.01(-0.10%) |
Oct 16, 2019 | 9.225 | 9.262 | 9.207 | 9.244 | 305,453 | +0.08(+0.91%) |
Oct 15, 2019 | 9.179 | 9.216 | 9.161 | 9.161 | 203,742 | -0.01(-0.10%) |
Oct 14, 2019 | 9.207 | 9.207 | 9.151 | 9.170 | 190,815 | -0.05(-0.50%) |
Oct 11, 2019 | 9.262 | 9.271 | 9.197 | 9.216 | 324,332 | -0.02(-0.20%) |
Oct 10, 2019 | 9.225 | 9.271 | 9.197 | 9.234 | 416,817 | +0.00(+0.00%) |
Oct 09, 2019 | 9.188 | 9.253 | 9.142 | 9.234 | 326,697 | +0.05(+0.55%) |
Oct 08, 2019 | 9.207 | 9.225 | 9.142 | 9.184 | 383,303 | -0.06(-0.65%) |
Oct 07, 2019 | 9.262 | 9.280 | 9.211 | 9.244 | 371,898 | -0.00(-0.05%) |
Oct 04, 2019 | 9.234 | 9.271 | 9.188 | 9.248 | 157,071 | +0.00(+0.05%) |
Oct 03, 2019 | 9.271 | 9.285 | 9.151 | 9.244 | 272,543 | -0.04(-0.40%) |
Oct 02, 2019 | 9.327 | 9.336 | 9.253 | 9.280 | 413,439 | -0.05(-0.49%) |