Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 107 | +0.03(+0.34%) |
Nov 27, 2019 | 10.00 | 10.03 | 10.00 | 10.03 | 1,396 | +0.07(+0.75%) |
Nov 26, 2019 | 9.951 | 9.960 | 9.951 | 9.956 | 3,845 | -0.06(-0.59%) |
Nov 25, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 1,605 | -0.01(-0.06%) |
Nov 22, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 107 | +0.00(+0.02%) |
Nov 21, 2019 | 9.996 | 10.03 | 9.985 | 10.02 | 1,674 | +0.07(+0.75%) |
Nov 20, 2019 | 9.945 | 9.945 | 9.945 | 9.945 | 4 | -0.11(-1.09%) |
Nov 19, 2019 | 10.07 | 10.07 | 10.04 | 10.05 | 648 | -0.05(-0.53%) |
Nov 18, 2019 | 10.09 | 10.11 | 10.08 | 10.11 | 1,245 | -0.04(-0.43%) |
Nov 15, 2019 | 10.17 | 10.17 | 10.13 | 10.15 | 2,041 | +0.01(+0.13%) |
Nov 14, 2019 | 10.14 | 10.14 | 10.11 | 10.14 | 869 | -0.14(-1.39%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 1,494 | -0.06(-0.60%) |
Nov 12, 2019 | 10.40 | 10.44 | 10.34 | 10.34 | 26,030 | -0.03(-0.28%) |
Nov 11, 2019 | 10.39 | 10.39 | 10.37 | 10.37 | 568 | -0.03(-0.33%) |
Nov 08, 2019 | 10.25 | 10.41 | 10.25 | 10.41 | 1,718 | +0.05(+0.49%) |
Nov 07, 2019 | 10.27 | 10.45 | 10.27 | 10.35 | 21,469 | +0.24(+2.38%) |
Nov 06, 2019 | 10.18 | 10.18 | 10.11 | 10.11 | 3,443 | -0.10(-0.97%) |
Nov 05, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 28,243 | +0.18(+1.77%) |
Nov 04, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 3,764 | +0.14(+1.42%) |
Nov 01, 2019 | 9.933 | 9.933 | 9.886 | 9.895 | 3,115 | +0.06(+0.65%) |
Oct 31, 2019 | 9.886 | 9.882 | 9.821 | 9.830 | 1,742 | -0.21(-2.09%) |
Oct 30, 2019 | 10.10 | 10.13 | 10.04 | 10.04 | 6,041 | -0.12(-1.19%) |
Oct 29, 2019 | 10.15 | 10.18 | 10.15 | 10.16 | 1,799 | -0.03(-0.32%) |
Oct 28, 2019 | 10.19 | 10.22 | 10.19 | 10.19 | 19,679 | +0.09(+0.94%) |
Oct 25, 2019 | 10.02 | 10.12 | 10.02 | 10.10 | 1,933 | +0.07(+0.70%) |
Oct 24, 2019 | 9.957 | 10.03 | 9.957 | 10.03 | 118 | +0.01(+0.12%) |
Oct 23, 2019 | 9.970 | 10.02 | 9.967 | 10.02 | 3,020 | -0.01(-0.13%) |
Oct 22, 2019 | 10.01 | 10.05 | 10.01 | 10.03 | 1,313 | -0.06(-0.55%) |
Oct 21, 2019 | 10.04 | 10.11 | 10.02 | 10.08 | 13,429 | +0.10(+0.98%) |
Oct 18, 2019 | 9.979 | 9.987 | 9.979 | 9.987 | 214 | -0.02(-0.22%) |
Oct 17, 2019 | 10.05 | 10.05 | 9.951 | 10.01 | 2,678 | +0.02(+0.23%) |
Oct 16, 2019 | 9.989 | 10.00 | 9.985 | 9.985 | 707 | -0.06(-0.59%) |
Oct 15, 2019 | 9.998 | 10.04 | 9.998 | 10.04 | 2,349 | +0.12(+1.24%) |
Oct 14, 2019 | 9.858 | 9.922 | 9.858 | 9.922 | 236 | -0.06(-0.62%) |
Oct 11, 2019 | 9.933 | 10.01 | 9.933 | 9.983 | 4,833 | +0.21(+2.14%) |
Oct 10, 2019 | 9.793 | 9.793 | 9.775 | 9.775 | 3,988 | +0.19(+1.94%) |
Oct 09, 2019 | 9.571 | 9.635 | 9.571 | 9.588 | 5,093 | +0.04(+0.44%) |
Oct 08, 2019 | 9.493 | 9.546 | 9.467 | 9.546 | 542 | -0.04(-0.38%) |
Oct 07, 2019 | 9.571 | 9.582 | 9.571 | 9.582 | 153 | +0.11(+1.11%) |
Oct 04, 2019 | 9.514 | 9.514 | 9.477 | 9.477 | 6,445 | -0.06(-0.63%) |
Oct 03, 2019 | 9.537 | 9.537 | 9.495 | 9.537 | 960 | -0.15(-1.56%) |
Oct 02, 2019 | 9.663 | 9.689 | 9.663 | 9.689 | 920 | -0.10(-1.05%) |
Oct 01, 2019 | 9.868 | 9.868 | 9.728 | 9.791 | 1,380 | -0.09(-0.87%) |
Sep 30, 2019 | 9.967 | 9.970 | 9.877 | 9.877 | 2,420 | -0.01(-0.14%) |
Sep 27, 2019 | 9.922 | 9.922 | 9.891 | 9.891 | 429 | -0.05(-0.47%) |
Sep 26, 2019 | 9.902 | 9.937 | 9.897 | 9.937 | 5,800 | -0.06(-0.63%) |
Sep 25, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 169 | +0.19(+1.93%) |
Sep 24, 2019 | 9.877 | 9.885 | 9.811 | 9.811 | 7,422 | -0.16(-1.62%) |
Sep 23, 2019 | 9.899 | 9.973 | 9.899 | 9.973 | 818 | -0.04(-0.36%) |
Sep 20, 2019 | 10.14 | 10.14 | 10.01 | 10.01 | 107 | -0.17(-1.67%) |
Sep 19, 2019 | 10.16 | 10.18 | 10.11 | 10.18 | 5,246 | +0.00(+0.01%) |
Sep 18, 2019 | 10.07 | 10.18 | 10.07 | 10.18 | 2,905 | -0.01(-0.11%) |
Sep 17, 2019 | 10.25 | 10.25 | 10.17 | 10.19 | 1,455 | -0.10(-0.96%) |
Sep 16, 2019 | 10.29 | 10.32 | 10.23 | 10.29 | 7,215 | -0.13(-1.25%) |
Sep 13, 2019 | 10.24 | 10.42 | 10.24 | 10.42 | 32,691 | +0.29(+2.84%) |
Sep 12, 2019 | 9.982 | 10.15 | 9.982 | 10.13 | 5,216 | +0.08(+0.84%) |
Sep 11, 2019 | 10.04 | 10.05 | 10.01 | 10.05 | 2,423 | +0.05(+0.49%) |
Sep 10, 2019 | 9.852 | 9.998 | 9.848 | 9.998 | 8,389 | +0.20(+2.00%) |
Sep 09, 2019 | 9.750 | 9.801 | 9.750 | 9.801 | 3,558 | +0.19(+1.97%) |
Sep 06, 2019 | 9.630 | 9.630 | 9.611 | 9.612 | 9,494 | -0.03(-0.27%) |
Sep 05, 2019 | 9.565 | 9.695 | 9.565 | 9.638 | 4,871 | +0.23(+2.42%) |
Sep 04, 2019 | 9.482 | 9.482 | 9.398 | 9.411 | 11,097 | -0.05(-0.56%) |