Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,094 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,739 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,306 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,592 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,542 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.998 | 117,344 | +0.01(+0.13%) |
Dec 20, 2019 | 9.958 | 10.02 | 9.918 | 9.985 | 144,669 | +0.03(+0.27%) |
Dec 19, 2019 | 9.938 | 9.985 | 9.878 | 9.958 | 200,038 | +0.03(+0.32%) |
Dec 18, 2019 | 9.907 | 9.933 | 9.900 | 9.927 | 153,541 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.907 | 9.827 | 9.887 | 138,129 | +0.08(+0.81%) |
Dec 16, 2019 | 9.788 | 9.834 | 9.768 | 9.808 | 153,078 | +0.04(+0.41%) |
Dec 13, 2019 | 9.742 | 9.768 | 9.715 | 9.768 | 181,573 | +0.01(+0.07%) |
Dec 12, 2019 | 9.775 | 9.798 | 9.742 | 9.761 | 178,632 | -0.02(-0.20%) |
Dec 11, 2019 | 9.775 | 9.794 | 9.761 | 9.781 | 117,130 | +0.01(+0.07%) |
Dec 10, 2019 | 9.781 | 9.801 | 9.768 | 9.775 | 111,402 | -0.01(-0.07%) |
Dec 09, 2019 | 9.768 | 9.796 | 9.742 | 9.781 | 117,762 | +0.02(+0.20%) |
Dec 06, 2019 | 9.801 | 9.814 | 9.755 | 9.761 | 129,219 | -0.03(-0.27%) |
Dec 05, 2019 | 9.841 | 9.841 | 9.755 | 9.788 | 111,649 | -0.05(-0.47%) |
Dec 04, 2019 | 9.768 | 9.860 | 9.742 | 9.834 | 150,961 | +0.05(+0.47%) |
Dec 03, 2019 | 9.742 | 9.794 | 9.715 | 9.788 | 252,866 | +0.02(+0.20%) |
Dec 02, 2019 | 9.775 | 9.781 | 9.761 | 9.768 | 132,509 | +0.00(+0.00%) |
Nov 29, 2019 | 9.722 | 9.768 | 9.715 | 9.768 | 108,187 | +0.04(+0.41%) |
Nov 27, 2019 | 9.748 | 9.781 | 9.695 | 9.728 | 152,975 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.768 | 9.708 | 9.768 | 141,349 | +0.07(+0.68%) |
Nov 25, 2019 | 9.722 | 9.748 | 9.682 | 9.702 | 95,761 | -0.01(-0.14%) |
Nov 22, 2019 | 9.715 | 9.775 | 9.695 | 9.715 | 155,396 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.781 | 9.695 | 9.715 | 108,360 | -0.06(-0.63%) |
Nov 20, 2019 | 9.796 | 9.802 | 9.743 | 9.776 | 93,350 | -0.03(-0.33%) |
Nov 19, 2019 | 9.724 | 9.809 | 9.704 | 9.809 | 135,452 | +0.11(+1.15%) |
Nov 18, 2019 | 9.737 | 9.737 | 9.678 | 9.697 | 126,519 | -0.03(-0.34%) |
Nov 15, 2019 | 9.750 | 9.757 | 9.724 | 9.730 | 95,866 | +0.01(+0.07%) |
Nov 14, 2019 | 9.730 | 9.750 | 9.711 | 9.724 | 100,565 | -0.01(-0.07%) |
Nov 13, 2019 | 9.737 | 9.750 | 9.717 | 9.730 | 102,558 | +0.00(+0.00%) |
Nov 12, 2019 | 9.704 | 9.743 | 9.691 | 9.730 | 100,018 | +0.03(+0.27%) |
Nov 11, 2019 | 9.619 | 9.704 | 9.619 | 9.704 | 120,669 | +0.07(+0.68%) |
Nov 08, 2019 | 9.632 | 9.684 | 9.586 | 9.638 | 148,295 | +0.01(+0.07%) |
Nov 07, 2019 | 9.652 | 9.652 | 9.579 | 9.632 | 101,350 | +0.00(+0.00%) |
Nov 06, 2019 | 9.612 | 9.645 | 9.612 | 9.632 | 180,512 | +0.03(+0.27%) |
Nov 05, 2019 | 9.606 | 9.610 | 9.573 | 9.606 | 147,378 | +0.05(+0.48%) |
Nov 04, 2019 | 9.527 | 9.619 | 9.520 | 9.560 | 211,953 | +0.03(+0.34%) |
Nov 01, 2019 | 9.520 | 9.553 | 9.474 | 9.527 | 249,191 | +0.03(+0.28%) |
Oct 31, 2019 | 9.514 | 9.527 | 9.468 | 9.501 | 166,455 | -0.03(-0.28%) |
Oct 30, 2019 | 9.606 | 9.606 | 9.461 | 9.527 | 209,618 | -0.06(-0.62%) |
Oct 29, 2019 | 9.612 | 9.619 | 9.566 | 9.586 | 164,516 | -0.01(-0.14%) |
Oct 28, 2019 | 9.619 | 9.645 | 9.599 | 9.599 | 127,406 | -0.01(-0.14%) |
Oct 25, 2019 | 9.665 | 9.671 | 9.592 | 9.612 | 159,726 | -0.05(-0.48%) |
Oct 24, 2019 | 9.717 | 9.717 | 9.632 | 9.658 | 135,238 | -0.03(-0.34%) |
Oct 23, 2019 | 9.678 | 9.691 | 9.678 | 9.691 | 74,196 | +0.01(+0.14%) |
Oct 22, 2019 | 9.632 | 9.684 | 9.622 | 9.678 | 156,864 | +0.05(+0.48%) |
Oct 21, 2019 | 9.586 | 9.632 | 9.579 | 9.632 | 148,807 | +0.03(+0.34%) |
Oct 18, 2019 | 9.645 | 9.645 | 9.573 | 9.599 | 124,672 | -0.04(-0.43%) |
Oct 17, 2019 | 9.660 | 9.660 | 9.607 | 9.640 | 82,193 | -0.02(-0.20%) |
Oct 16, 2019 | 9.634 | 9.660 | 9.601 | 9.660 | 83,373 | +0.05(+0.47%) |
Oct 15, 2019 | 9.621 | 9.647 | 9.607 | 9.614 | 111,452 | +0.02(+0.20%) |
Oct 14, 2019 | 9.575 | 9.614 | 9.562 | 9.594 | 96,990 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.601 | 9.536 | 9.549 | 91,808 | +0.01(+0.14%) |
Oct 10, 2019 | 9.588 | 9.627 | 9.516 | 9.536 | 272,061 | -0.07(-0.75%) |
Oct 09, 2019 | 9.588 | 9.640 | 9.588 | 9.607 | 117,768 | +0.02(+0.20%) |
Oct 08, 2019 | 9.588 | 9.601 | 9.575 | 9.588 | 94,866 | -0.01(-0.07%) |
Oct 07, 2019 | 9.614 | 9.653 | 9.562 | 9.594 | 136,060 | -0.04(-0.41%) |
Oct 04, 2019 | 9.653 | 9.653 | 9.575 | 9.634 | 124,509 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.640 | 9.562 | 9.640 | 85,471 | +0.06(+0.61%) |
Oct 02, 2019 | 9.679 | 9.692 | 9.562 | 9.581 | 179,401 | -0.11(-1.14%) |