Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.32 | 10.33 | 10.15 | 10.20 | 28,500 | -0.15(-1.45%) |
Feb 27, 2020 | 10.33 | 10.35 | 10.33 | 10.35 | 5,462 | -0.02(-0.19%) |
Feb 26, 2020 | 10.33 | 10.38 | 10.33 | 10.37 | 13,400 | +0.00(+0.00%) |
Feb 25, 2020 | 10.45 | 10.45 | 10.37 | 10.37 | 27,255 | -0.06(-0.58%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.40 | 10.43 | 10,351 | -0.03(-0.29%) |
Feb 21, 2020 | 10.49 | 10.49 | 10.43 | 10.46 | 8,300 | -0.02(-0.19%) |
Feb 20, 2020 | 10.50 | 10.50 | 10.46 | 10.48 | 13,375 | -0.02(-0.19%) |
Feb 19, 2020 | 10.49 | 10.50 | 10.49 | 10.50 | 6,600 | +0.02(+0.19%) |
Feb 18, 2020 | 10.45 | 10.48 | 10.45 | 10.48 | 11,050 | +0.03(+0.29%) |
Feb 14, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.03(+0.29%) | |
Feb 13, 2020 | 10.42 | 10.42 | 10.42 | 10.42 | 2,430 | -0.03(-0.29%) |
Feb 12, 2020 | 10.43 | 10.45 | 10.43 | 10.45 | 700 | +0.00(+0.00%) |
Feb 11, 2020 | 10.40 | 10.45 | 10.40 | 10.45 | 26,500 | +0.04(+0.38%) |
Feb 10, 2020 | 10.41 | 10.41 | 10.40 | 10.41 | 6,900 | +0.01(+0.10%) |
Feb 07, 2020 | 10.40 | 10.41 | 10.40 | 10.40 | 10,160 | -0.01(-0.10%) |
Feb 06, 2020 | 10.45 | 10.45 | 10.40 | 10.41 | 10,100 | -0.02(-0.19%) |
Feb 05, 2020 | 10.43 | 10.43 | 10.43 | 10.43 | 2,900 | +0.03(+0.29%) |
Feb 04, 2020 | 10.37 | 10.40 | 10.37 | 10.40 | 13,930 | +0.03(+0.29%) |
Feb 03, 2020 | 10.35 | 10.46 | 10.35 | 10.37 | 3,185 | -0.03(-0.29%) |
Jan 31, 2020 | 10.42 | 10.42 | 10.40 | 10.40 | 4,900 | -0.02(-0.19%) |
Jan 30, 2020 | 10.42 | 10.44 | 10.42 | 10.42 | 8,031 | -0.03(-0.29%) |
Jan 29, 2020 | 10.43 | 10.46 | 10.43 | 10.45 | 16,300 | +0.02(+0.19%) |
Jan 28, 2020 | 10.40 | 10.43 | 10.40 | 10.43 | 6,700 | +0.03(+0.29%) |
Jan 27, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 6,200 | -0.02(-0.19%) |
Jan 24, 2020 | 10.47 | 10.47 | 10.42 | 10.42 | 6,125 | +0.00(+0.00%) |
Jan 23, 2020 | 10.40 | 10.42 | 10.40 | 10.42 | 2,200 | +0.02(+0.19%) |
Jan 22, 2020 | 10.41 | 10.47 | 10.40 | 10.40 | 5,810 | +0.00(+0.00%) |
Jan 21, 2020 | 10.40 | 10.41 | 10.40 | 10.40 | 6,100 | +0.00(+0.00%) |
Jan 20, 2020 | 10.38 | 10.40 | 10.38 | 10.40 | 2,400 | +0.00(+0.00%) |
Jan 17, 2020 | 10.39 | 10.40 | 10.38 | 10.40 | 2,278 | +0.01(+0.10%) |
Jan 16, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 1,500 | -0.03(-0.29%) |
Jan 15, 2020 | 10.40 | 10.42 | 10.39 | 10.42 | 5,568 | +0.02(+0.19%) |
Jan 14, 2020 | 10.36 | 10.40 | 10.34 | 10.40 | 8,770 | +0.05(+0.48%) |
Jan 13, 2020 | 10.33 | 10.36 | 10.33 | 10.35 | 11,440 | +0.02(+0.19%) |
Jan 10, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 2,000 | -0.01(-0.10%) |
Jan 09, 2020 | 10.33 | 10.34 | 10.32 | 10.34 | 3,477 | +0.02(+0.19%) |
Jan 08, 2020 | 10.34 | 10.34 | 10.32 | 10.32 | 3,600 | +0.00(+0.00%) |
Jan 07, 2020 | 10.33 | 10.34 | 10.32 | 10.32 | 10,550 | -0.01(-0.10%) |
Jan 06, 2020 | 10.30 | 10.33 | 10.30 | 10.33 | 4,400 | +0.04(+0.39%) |
Jan 03, 2020 | 10.30 | 10.30 | 10.16 | 10.29 | 3,650 | -0.04(-0.39%) |
Jan 02, 2020 | 10.30 | 10.33 | 10.30 | 10.33 | 3,000 | +0.02(+0.19%) |
Dec 31, 2019 | 10.31 | 10.31 | 10.31 | 0 | -0.02(-0.19%) | |
Dec 30, 2019 | 10.31 | 10.34 | 10.30 | 10.33 | 20,300 | -0.06(-0.58%) |
Dec 27, 2019 | 10.36 | 10.39 | 10.36 | 10.39 | 6,900 | +0.04(+0.39%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.19%) | |
Dec 23, 2019 | 10.39 | 10.41 | 10.37 | 10.37 | 43,600 | -0.01(-0.10%) |
Dec 20, 2019 | 10.37 | 10.41 | 10.36 | 10.38 | 6,400 | +0.00(+0.00%) |
Dec 19, 2019 | 10.38 | 10.42 | 10.38 | 10.38 | 13,040 | -0.02(-0.19%) |
Dec 18, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 6,500 | +0.03(+0.29%) |
Dec 17, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 3,100 | +0.00(+0.00%) |
Dec 16, 2019 | 10.40 | 10.40 | 10.37 | 10.37 | 18,605 | +0.00(+0.00%) |
Dec 13, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 100 | -0.03(-0.29%) |
Dec 12, 2019 | 10.37 | 10.40 | 10.37 | 10.40 | 8,600 | +0.03(+0.29%) |
Dec 11, 2019 | 10.40 | 10.42 | 10.37 | 10.37 | 15,750 | -0.04(-0.38%) |
Dec 10, 2019 | 10.39 | 10.41 | 10.39 | 10.41 | 2,505 | +0.03(+0.29%) |
Dec 09, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 6,125 | -0.02(-0.19%) |
Dec 06, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | +0.00(+0.00%) |
Dec 05, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 9,300 | -0.01(-0.10%) |
Dec 04, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 4,980 | +0.01(+0.10%) |
Dec 03, 2019 | 10.41 | 10.41 | 10.40 | 10.40 | 25,260 | +0.00(+0.00%) |