Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.73 | 10.73 | 10.61 | 10.69 | 355,030 | +0.00(+0.00%) |
Dec 30, 2019 | 10.67 | 10.71 | 10.63 | 10.69 | 400,915 | -0.02(-0.18%) |
Dec 27, 2019 | 10.69 | 10.74 | 10.63 | 10.71 | 267,511 | +0.04(+0.37%) |
Dec 26, 2019 | 10.57 | 10.71 | 10.51 | 10.67 | 289,538 | +0.06(+0.55%) |
Dec 24, 2019 | 10.77 | 10.77 | 10.61 | 10.61 | 100,035 | -0.14(-1.27%) |
Dec 23, 2019 | 10.75 | 10.78 | 10.71 | 10.75 | 219,074 | -0.06(-0.54%) |
Dec 20, 2019 | 10.69 | 10.80 | 10.65 | 10.80 | 627,804 | +0.12(+1.10%) |
Dec 19, 2019 | 10.75 | 10.77 | 10.67 | 10.69 | 202,606 | -0.06(-0.55%) |
Dec 18, 2019 | 10.77 | 10.77 | 10.65 | 10.75 | 556,333 | -0.02(-0.18%) |
Dec 17, 2019 | 10.45 | 10.80 | 10.43 | 10.77 | 1,007,886 | +0.31(+3.00%) |
Dec 16, 2019 | 10.33 | 10.45 | 10.31 | 10.45 | 331,605 | +0.12(+1.14%) |
Dec 13, 2019 | 10.31 | 10.37 | 10.28 | 10.33 | 148,316 | +0.02(+0.19%) |
Dec 12, 2019 | 10.18 | 10.31 | 10.16 | 10.31 | 226,677 | +0.23(+2.23%) |
Dec 11, 2019 | 10.13 | 10.13 | 10.03 | 10.09 | 188,608 | -0.04(-0.38%) |
Dec 10, 2019 | 10.17 | 10.17 | 10.07 | 10.13 | 119,524 | -0.04(-0.38%) |
Dec 09, 2019 | 10.11 | 10.17 | 10.05 | 10.17 | 146,541 | +0.07(+0.67%) |
Dec 06, 2019 | 10.11 | 10.15 | 10.05 | 10.10 | 227,589 | +0.11(+1.06%) |
Dec 05, 2019 | 10.07 | 10.09 | 9.975 | 9.994 | 130,519 | -0.06(-0.57%) |
Dec 04, 2019 | 10.05 | 10.09 | 10.01 | 10.05 | 185,107 | -0.02(-0.19%) |
Dec 03, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 126,152 | -0.02(-0.19%) |
Dec 02, 2019 | 10.19 | 10.19 | 10.06 | 10.09 | 201,335 | -0.10(-0.94%) |
Nov 29, 2019 | 10.13 | 10.19 | 10.11 | 10.19 | 89,443 | +0.06(+0.57%) |
Nov 27, 2019 | 10.09 | 10.19 | 9.994 | 10.13 | 208,701 | +0.04(+0.38%) |
Nov 26, 2019 | 10.01 | 10.09 | 9.994 | 10.09 | 187,336 | +0.04(+0.38%) |
Nov 25, 2019 | 10.13 | 10.15 | 10.03 | 10.05 | 274,294 | -0.04(-0.38%) |
Nov 22, 2019 | 10.07 | 10.11 | 9.994 | 10.09 | 428,642 | +0.00(+0.00%) |
Nov 21, 2019 | 10.05 | 10.11 | 9.975 | 10.09 | 474,402 | +0.04(+0.38%) |
Nov 20, 2019 | 10.05 | 10.19 | 9.936 | 10.05 | 1,067,648 | -0.10(-0.95%) |
Nov 19, 2019 | 10.19 | 10.20 | 10.08 | 10.15 | 285,596 | -0.04(-0.38%) |
Nov 18, 2019 | 10.09 | 10.24 | 10.07 | 10.19 | 239,787 | +0.08(+0.76%) |
Nov 15, 2019 | 10.19 | 10.19 | 10.07 | 10.11 | 189,449 | -0.08(-0.75%) |
Nov 14, 2019 | 10.09 | 10.21 | 10.09 | 10.19 | 166,439 | +0.10(+0.95%) |
Nov 13, 2019 | 10.09 | 10.15 | 10.03 | 10.09 | 273,046 | -0.02(-0.19%) |
Nov 12, 2019 | 10.09 | 10.15 | 10.06 | 10.11 | 149,458 | +0.02(+0.19%) |
Nov 11, 2019 | 10.03 | 10.09 | 9.975 | 10.09 | 198,663 | +0.02(+0.19%) |
Nov 08, 2019 | 10.05 | 10.07 | 9.994 | 10.07 | 86,373 | +0.02(+0.19%) |
Nov 07, 2019 | 9.994 | 10.05 | 9.917 | 10.05 | 169,185 | +0.08(+0.77%) |
Nov 06, 2019 | 9.859 | 9.994 | 9.859 | 9.975 | 179,670 | +0.12(+1.17%) |
Nov 05, 2019 | 10.01 | 10.01 | 9.859 | 9.859 | 141,782 | -0.17(-1.72%) |
Nov 04, 2019 | 9.994 | 10.05 | 9.965 | 10.03 | 205,909 | +0.04(+0.38%) |
Nov 01, 2019 | 9.955 | 10.01 | 9.917 | 9.994 | 150,113 | +0.06(+0.58%) |
Oct 31, 2019 | 9.994 | 10.01 | 9.878 | 9.936 | 115,707 | -0.04(-0.39%) |
Oct 30, 2019 | 9.840 | 10.01 | 9.830 | 9.975 | 192,568 | +0.12(+1.17%) |
Oct 29, 2019 | 9.936 | 9.975 | 9.802 | 9.859 | 170,195 | -0.08(-0.77%) |
Oct 28, 2019 | 9.975 | 9.994 | 9.917 | 9.936 | 232,164 | -0.02(-0.19%) |
Oct 25, 2019 | 9.898 | 9.994 | 9.888 | 9.955 | 192,988 | +0.02(+0.19%) |
Oct 24, 2019 | 9.898 | 9.975 | 9.840 | 9.936 | 137,806 | +0.04(+0.39%) |
Oct 23, 2019 | 9.975 | 9.975 | 9.878 | 9.898 | 146,475 | -0.10(-0.96%) |
Oct 22, 2019 | 9.975 | 10.01 | 9.936 | 9.994 | 119,853 | +0.02(+0.19%) |
Oct 21, 2019 | 9.975 | 10.02 | 9.936 | 9.975 | 160,214 | +0.02(+0.19%) |
Oct 18, 2019 | 9.917 | 10.09 | 9.897 | 9.955 | 241,430 | +0.04(+0.39%) |
Oct 17, 2019 | 9.917 | 9.994 | 9.840 | 9.917 | 131,428 | +0.02(+0.19%) |
Oct 16, 2019 | 9.936 | 10.01 | 9.898 | 9.898 | 128,248 | -0.06(-0.58%) |
Oct 15, 2019 | 9.898 | 9.975 | 9.878 | 9.955 | 113,989 | +0.08(+0.78%) |
Oct 14, 2019 | 9.955 | 9.989 | 9.802 | 9.878 | 97,831 | -0.08(-0.77%) |
Oct 11, 2019 | 9.994 | 10.05 | 9.955 | 9.955 | 214,269 | -0.02(-0.19%) |
Oct 10, 2019 | 9.878 | 9.994 | 9.821 | 9.975 | 228,791 | +0.19(+1.96%) |
Oct 09, 2019 | 9.763 | 9.858 | 9.686 | 9.782 | 156,127 | +0.02(+0.20%) |
Oct 08, 2019 | 9.840 | 9.878 | 9.744 | 9.763 | 79,148 | -0.12(-1.17%) |
Oct 07, 2019 | 9.802 | 9.917 | 9.744 | 9.878 | 115,638 | +0.08(+0.78%) |
Oct 04, 2019 | 9.629 | 9.821 | 9.629 | 9.802 | 235,342 | +0.15(+1.59%) |
Oct 03, 2019 | 9.763 | 9.821 | 9.609 | 9.648 | 246,849 | -0.08(-0.79%) |
Oct 02, 2019 | 9.840 | 9.955 | 9.648 | 9.725 | 252,752 | -0.13(-1.36%) |