Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.23 | 10.30 | 10.21 | 10.30 | 94,336 | +0.07(+0.66%) |
Dec 30, 2019 | 10.19 | 10.24 | 10.15 | 10.23 | 153,505 | +0.05(+0.46%) |
Dec 27, 2019 | 10.14 | 10.19 | 10.09 | 10.19 | 199,700 | +0.07(+0.73%) |
Dec 26, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 75,981 | -0.03(-0.27%) |
Dec 24, 2019 | 10.13 | 10.15 | 10.09 | 10.14 | 60,059 | +0.06(+0.60%) |
Dec 23, 2019 | 10.09 | 10.10 | 10.07 | 10.08 | 116,409 | +0.01(+0.13%) |
Dec 20, 2019 | 10.04 | 10.10 | 9.998 | 10.07 | 143,516 | +0.03(+0.27%) |
Dec 19, 2019 | 10.02 | 10.07 | 9.958 | 10.04 | 198,442 | +0.03(+0.32%) |
Dec 18, 2019 | 9.986 | 10.01 | 9.980 | 10.01 | 152,317 | +0.04(+0.40%) |
Dec 17, 2019 | 9.906 | 9.986 | 9.906 | 9.966 | 137,027 | +0.08(+0.81%) |
Dec 16, 2019 | 9.866 | 9.913 | 9.846 | 9.886 | 151,857 | +0.04(+0.41%) |
Dec 13, 2019 | 9.820 | 9.846 | 9.793 | 9.846 | 180,125 | +0.01(+0.07%) |
Dec 12, 2019 | 9.853 | 9.876 | 9.820 | 9.840 | 177,207 | -0.02(-0.20%) |
Dec 11, 2019 | 9.853 | 9.873 | 9.840 | 9.860 | 116,196 | +0.01(+0.07%) |
Dec 10, 2019 | 9.860 | 9.880 | 9.847 | 9.853 | 110,514 | -0.01(-0.07%) |
Dec 09, 2019 | 9.846 | 9.875 | 9.820 | 9.860 | 116,823 | +0.02(+0.20%) |
Dec 06, 2019 | 9.880 | 9.893 | 9.833 | 9.840 | 128,189 | -0.03(-0.27%) |
Dec 05, 2019 | 9.920 | 9.920 | 9.833 | 9.866 | 110,759 | -0.05(-0.47%) |
Dec 04, 2019 | 9.846 | 9.940 | 9.820 | 9.913 | 149,757 | +0.05(+0.47%) |
Dec 03, 2019 | 9.820 | 9.873 | 9.793 | 9.866 | 250,850 | +0.02(+0.20%) |
Dec 02, 2019 | 9.853 | 9.860 | 9.840 | 9.846 | 131,452 | +0.00(+0.00%) |
Nov 29, 2019 | 9.800 | 9.846 | 9.793 | 9.846 | 107,324 | +0.04(+0.41%) |
Nov 27, 2019 | 9.826 | 9.860 | 9.773 | 9.806 | 151,755 | -0.04(-0.41%) |
Nov 26, 2019 | 9.787 | 9.846 | 9.787 | 9.846 | 140,221 | +0.07(+0.68%) |
Nov 25, 2019 | 9.800 | 9.826 | 9.760 | 9.780 | 94,998 | -0.01(-0.14%) |
Nov 22, 2019 | 9.793 | 9.853 | 9.773 | 9.793 | 154,157 | +0.00(+0.00%) |
Nov 21, 2019 | 9.840 | 9.860 | 9.773 | 9.793 | 107,495 | -0.06(-0.63%) |
Nov 20, 2019 | 9.875 | 9.881 | 9.822 | 9.855 | 92,605 | -0.03(-0.33%) |
Nov 19, 2019 | 9.802 | 9.888 | 9.782 | 9.888 | 134,372 | +0.11(+1.15%) |
Nov 18, 2019 | 9.815 | 9.815 | 9.756 | 9.775 | 125,510 | -0.03(-0.34%) |
Nov 15, 2019 | 9.828 | 9.835 | 9.802 | 9.808 | 95,101 | +0.01(+0.07%) |
Nov 14, 2019 | 9.808 | 9.828 | 9.789 | 9.802 | 99,763 | -0.01(-0.07%) |
Nov 13, 2019 | 9.815 | 9.828 | 9.795 | 9.808 | 101,740 | +0.00(+0.00%) |
Nov 12, 2019 | 9.782 | 9.822 | 9.769 | 9.808 | 99,220 | +0.03(+0.27%) |
Nov 11, 2019 | 9.696 | 9.782 | 9.696 | 9.782 | 119,707 | +0.07(+0.68%) |
Nov 08, 2019 | 9.709 | 9.762 | 9.663 | 9.716 | 147,113 | +0.01(+0.07%) |
Nov 07, 2019 | 9.729 | 9.729 | 9.656 | 9.709 | 100,542 | +0.00(+0.00%) |
Nov 06, 2019 | 9.689 | 9.723 | 9.689 | 9.709 | 179,072 | +0.03(+0.27%) |
Nov 05, 2019 | 9.683 | 9.687 | 9.650 | 9.683 | 146,203 | +0.05(+0.48%) |
Nov 04, 2019 | 9.603 | 9.696 | 9.597 | 9.637 | 210,263 | +0.03(+0.34%) |
Nov 01, 2019 | 9.597 | 9.630 | 9.551 | 9.603 | 247,204 | +0.03(+0.28%) |
Oct 31, 2019 | 9.590 | 9.603 | 9.544 | 9.577 | 165,128 | -0.03(-0.28%) |
Oct 30, 2019 | 9.683 | 9.683 | 9.537 | 9.603 | 207,946 | -0.06(-0.62%) |
Oct 29, 2019 | 9.689 | 9.696 | 9.643 | 9.663 | 163,205 | -0.01(-0.14%) |
Oct 28, 2019 | 9.696 | 9.723 | 9.676 | 9.676 | 126,390 | -0.01(-0.14%) |
Oct 25, 2019 | 9.742 | 9.749 | 9.670 | 9.689 | 158,452 | -0.05(-0.48%) |
Oct 24, 2019 | 9.795 | 9.795 | 9.709 | 9.736 | 134,160 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.769 | 9.756 | 9.769 | 73,605 | +0.01(+0.14%) |
Oct 22, 2019 | 9.709 | 9.762 | 9.699 | 9.756 | 155,613 | +0.05(+0.48%) |
Oct 21, 2019 | 9.663 | 9.709 | 9.656 | 9.709 | 147,621 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.650 | 9.676 | 123,677 | -0.04(-0.43%) |
Oct 17, 2019 | 9.737 | 9.737 | 9.685 | 9.718 | 81,537 | -0.02(-0.20%) |
Oct 16, 2019 | 9.711 | 9.737 | 9.678 | 9.737 | 82,708 | +0.05(+0.47%) |
Oct 15, 2019 | 9.698 | 9.724 | 9.685 | 9.691 | 110,563 | +0.02(+0.20%) |
Oct 14, 2019 | 9.652 | 9.691 | 9.639 | 9.672 | 96,216 | +0.05(+0.48%) |
Oct 11, 2019 | 9.632 | 9.678 | 9.613 | 9.626 | 91,076 | +0.01(+0.14%) |
Oct 10, 2019 | 9.665 | 9.704 | 9.593 | 9.613 | 269,892 | -0.07(-0.75%) |
Oct 09, 2019 | 9.665 | 9.718 | 9.665 | 9.685 | 116,829 | +0.02(+0.20%) |
Oct 08, 2019 | 9.665 | 9.678 | 9.652 | 9.665 | 94,110 | -0.01(-0.07%) |
Oct 07, 2019 | 9.691 | 9.731 | 9.639 | 9.672 | 134,975 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.652 | 9.711 | 123,516 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.639 | 9.718 | 84,789 | +0.06(+0.61%) |
Oct 02, 2019 | 9.757 | 9.770 | 9.639 | 9.658 | 177,970 | -0.11(-1.14%) |