Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.77 | 10.97 | 10.76 | 10.96 | 131,091 | +0.22(+2.06%) |
Jan 30, 2020 | 10.77 | 10.82 | 10.69 | 10.74 | 85,917 | -0.08(-0.72%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.81 | 10.82 | 67,576 | -0.13(-1.17%) |
Jan 28, 2020 | 10.76 | 10.98 | 10.71 | 10.95 | 159,239 | +0.21(+1.92%) |
Jan 27, 2020 | 10.57 | 10.75 | 10.54 | 10.74 | 149,380 | +0.10(+0.94%) |
Jan 24, 2020 | 10.59 | 10.66 | 10.58 | 10.64 | 99,371 | +0.07(+0.67%) |
Jan 23, 2020 | 10.47 | 10.57 | 10.44 | 10.57 | 67,290 | +0.12(+1.16%) |
Jan 22, 2020 | 10.43 | 10.51 | 10.39 | 10.45 | 120,403 | +0.04(+0.34%) |
Jan 21, 2020 | 10.37 | 10.44 | 10.35 | 10.42 | 152,480 | +0.02(+0.20%) |
Jan 17, 2020 | 10.33 | 10.42 | 10.33 | 10.40 | 132,635 | +0.02(+0.21%) |
Jan 16, 2020 | 10.56 | 10.56 | 10.33 | 10.37 | 171,751 | -0.18(-1.69%) |
Jan 15, 2020 | 10.48 | 10.67 | 10.41 | 10.55 | 132,673 | +0.06(+0.61%) |
Jan 14, 2020 | 10.49 | 10.53 | 10.35 | 10.49 | 94,759 | +0.00(+0.00%) |
Jan 13, 2020 | 10.58 | 10.61 | 10.40 | 10.49 | 216,703 | -0.05(-0.47%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.37 | 10.54 | 132,650 | -0.08(-0.73%) |
Jan 09, 2020 | 10.59 | 10.63 | 10.53 | 10.62 | 100,861 | +0.05(+0.47%) |
Jan 08, 2020 | 10.38 | 10.59 | 10.32 | 10.57 | 105,103 | +0.18(+1.77%) |
Jan 07, 2020 | 10.44 | 10.44 | 10.26 | 10.38 | 116,347 | -0.03(-0.27%) |
Jan 06, 2020 | 10.35 | 10.49 | 10.35 | 10.41 | 157,088 | +0.06(+0.62%) |
Jan 03, 2020 | 10.20 | 10.35 | 10.20 | 10.35 | 104,003 | +0.12(+1.18%) |
Jan 02, 2020 | 10.24 | 10.28 | 10.19 | 10.23 | 98,680 | -0.04(-0.34%) |
Dec 31, 2019 | 10.18 | 10.26 | 10.18 | 10.26 | 98,782 | +0.07(+0.69%) |
Dec 30, 2019 | 10.14 | 10.25 | 10.13 | 10.19 | 99,739 | +0.01(+0.14%) |
Dec 27, 2019 | 10.17 | 10.27 | 10.13 | 10.18 | 94,972 | -0.01(-0.14%) |
Dec 26, 2019 | 10.30 | 10.30 | 10.14 | 10.19 | 90,791 | -0.11(-1.10%) |
Dec 24, 2019 | 10.25 | 10.32 | 10.18 | 10.30 | 56,729 | +0.04(+0.34%) |
Dec 23, 2019 | 10.28 | 10.34 | 10.25 | 10.27 | 87,885 | +0.03(+0.28%) |
Dec 20, 2019 | 10.18 | 10.33 | 10.18 | 10.24 | 94,266 | +0.09(+0.91%) |
Dec 19, 2019 | 10.10 | 10.19 | 10.09 | 10.15 | 147,602 | +0.06(+0.56%) |
Dec 18, 2019 | 9.985 | 10.13 | 9.970 | 10.09 | 91,925 | +0.11(+1.14%) |
Dec 17, 2019 | 9.928 | 10.08 | 9.928 | 9.977 | 122,218 | +0.03(+0.28%) |
Dec 16, 2019 | 10.01 | 10.03 | 9.893 | 9.949 | 245,936 | -0.06(-0.63%) |
Dec 13, 2019 | 10.24 | 10.28 | 10.00 | 10.01 | 124,181 | -0.18(-1.80%) |
Dec 12, 2019 | 10.19 | 10.29 | 10.16 | 10.20 | 106,499 | -0.02(-0.21%) |
Dec 11, 2019 | 10.33 | 10.35 | 10.15 | 10.22 | 127,438 | -0.13(-1.29%) |
Dec 10, 2019 | 10.44 | 10.51 | 10.32 | 10.35 | 152,801 | -0.09(-0.88%) |
Dec 09, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 79,034 | -0.04(-0.34%) |
Dec 06, 2019 | 10.58 | 10.59 | 10.45 | 10.48 | 82,598 | -0.05(-0.50%) |
Dec 05, 2019 | 10.53 | 10.55 | 10.46 | 10.53 | 70,102 | -0.05(-0.43%) |
Dec 04, 2019 | 10.61 | 10.71 | 10.57 | 10.58 | 153,162 | -0.07(-0.62%) |
Dec 03, 2019 | 10.67 | 10.69 | 10.57 | 10.64 | 146,246 | -0.12(-1.09%) |
Dec 02, 2019 | 11.01 | 11.02 | 10.67 | 10.76 | 128,438 | -0.32(-2.86%) |
Nov 29, 2019 | 10.88 | 11.08 | 10.86 | 11.08 | 33,777 | +0.23(+2.08%) |
Nov 27, 2019 | 10.76 | 10.94 | 10.68 | 10.85 | 80,327 | +0.11(+0.98%) |
Nov 26, 2019 | 10.59 | 10.82 | 10.59 | 10.75 | 83,543 | +0.18(+1.67%) |
Nov 25, 2019 | 10.55 | 10.63 | 10.52 | 10.57 | 74,287 | +0.04(+0.40%) |
Nov 22, 2019 | 10.44 | 10.55 | 10.41 | 10.53 | 74,225 | +0.11(+1.08%) |
Nov 21, 2019 | 10.53 | 10.56 | 10.41 | 10.41 | 67,543 | -0.15(-1.40%) |
Nov 20, 2019 | 10.59 | 10.63 | 10.56 | 10.56 | 46,136 | -0.03(-0.27%) |
Nov 19, 2019 | 10.69 | 10.69 | 10.56 | 10.59 | 71,381 | -0.03(-0.27%) |
Nov 18, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 79,450 | +0.02(+0.20%) |
Nov 15, 2019 | 10.58 | 10.61 | 10.57 | 10.60 | 87,423 | -0.01(-0.07%) |
Nov 14, 2019 | 10.63 | 10.65 | 10.58 | 10.60 | 91,830 | -0.03(-0.27%) |
Nov 13, 2019 | 10.57 | 10.63 | 10.53 | 10.63 | 69,831 | +0.06(+0.60%) |
Nov 12, 2019 | 10.59 | 10.67 | 10.53 | 10.57 | 80,843 | -0.04(-0.40%) |
Nov 11, 2019 | 10.58 | 10.64 | 10.55 | 10.61 | 102,191 | +0.01(+0.13%) |
Nov 08, 2019 | 10.45 | 10.66 | 10.45 | 10.60 | 87,745 | +0.13(+1.27%) |
Nov 07, 2019 | 10.69 | 10.69 | 10.44 | 10.46 | 194,675 | -0.22(-2.03%) |
Nov 06, 2019 | 10.82 | 10.91 | 10.65 | 10.68 | 254,097 | -0.15(-1.36%) |
Nov 05, 2019 | 11.09 | 11.09 | 10.75 | 10.83 | 172,259 | -0.24(-2.15%) |
Nov 04, 2019 | 10.96 | 11.10 | 10.86 | 11.07 | 171,345 | +0.13(+1.15%) |