Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.47 | 10.49 | 10.41 | 10.44 | 89,676 | -0.01(-0.13%) |
Jan 30, 2020 | 10.47 | 10.51 | 10.41 | 10.45 | 113,422 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.47 | 168,159 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 138,031 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.41 | 10.51 | 172,143 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,214 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,086 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,639 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.41 | 10.52 | 140,877 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,721 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,093 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,278 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,314 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,133 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,648 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,668 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,126 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,852 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,217 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,721 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,705 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,102 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,752 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,322 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,598 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,546 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.997 | 117,354 | +0.01(+0.13%) |
Dec 20, 2019 | 9.957 | 10.02 | 9.917 | 9.984 | 144,681 | +0.03(+0.27%) |
Dec 19, 2019 | 9.937 | 9.984 | 9.878 | 9.957 | 200,054 | +0.03(+0.32%) |
Dec 18, 2019 | 9.906 | 9.932 | 9.899 | 9.926 | 153,553 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.906 | 9.827 | 9.886 | 138,140 | +0.08(+0.81%) |
Dec 16, 2019 | 9.787 | 9.833 | 9.767 | 9.807 | 153,090 | +0.04(+0.41%) |
Dec 13, 2019 | 9.741 | 9.767 | 9.714 | 9.767 | 181,588 | +0.01(+0.07%) |
Dec 12, 2019 | 9.774 | 9.797 | 9.741 | 9.761 | 178,646 | -0.02(-0.20%) |
Dec 11, 2019 | 9.774 | 9.794 | 9.761 | 9.780 | 117,139 | +0.01(+0.07%) |
Dec 10, 2019 | 9.780 | 9.800 | 9.767 | 9.774 | 111,411 | -0.01(-0.07%) |
Dec 09, 2019 | 9.767 | 9.795 | 9.741 | 9.780 | 117,771 | +0.02(+0.20%) |
Dec 06, 2019 | 9.800 | 9.813 | 9.754 | 9.761 | 129,230 | -0.03(-0.27%) |
Dec 05, 2019 | 9.840 | 9.840 | 9.754 | 9.787 | 111,658 | -0.05(-0.47%) |
Dec 04, 2019 | 9.767 | 9.860 | 9.741 | 9.833 | 150,973 | +0.05(+0.47%) |
Dec 03, 2019 | 9.741 | 9.794 | 9.714 | 9.787 | 252,887 | +0.02(+0.20%) |
Dec 02, 2019 | 9.774 | 9.780 | 9.761 | 9.767 | 132,519 | +0.00(+0.00%) |
Nov 29, 2019 | 9.721 | 9.767 | 9.714 | 9.767 | 108,196 | +0.04(+0.41%) |
Nov 27, 2019 | 9.747 | 9.780 | 9.694 | 9.728 | 152,987 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.767 | 9.708 | 9.767 | 141,360 | +0.07(+0.68%) |
Nov 25, 2019 | 9.721 | 9.747 | 9.681 | 9.701 | 95,769 | -0.01(-0.14%) |
Nov 22, 2019 | 9.714 | 9.774 | 9.694 | 9.714 | 155,409 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.780 | 9.694 | 9.714 | 108,368 | -0.06(-0.63%) |
Nov 20, 2019 | 9.795 | 9.802 | 9.743 | 9.775 | 93,357 | -0.03(-0.33%) |
Nov 19, 2019 | 9.723 | 9.808 | 9.703 | 9.808 | 135,462 | +0.11(+1.15%) |
Nov 18, 2019 | 9.736 | 9.736 | 9.677 | 9.697 | 126,529 | -0.03(-0.34%) |
Nov 15, 2019 | 9.749 | 9.756 | 9.723 | 9.729 | 95,874 | +0.01(+0.07%) |
Nov 14, 2019 | 9.729 | 9.749 | 9.710 | 9.723 | 100,573 | -0.01(-0.07%) |
Nov 13, 2019 | 9.736 | 9.749 | 9.716 | 9.729 | 102,567 | +0.00(+0.00%) |
Nov 12, 2019 | 9.703 | 9.743 | 9.690 | 9.729 | 100,026 | +0.03(+0.27%) |
Nov 11, 2019 | 9.618 | 9.703 | 9.618 | 9.703 | 120,679 | +0.07(+0.68%) |
Nov 08, 2019 | 9.631 | 9.684 | 9.585 | 9.638 | 148,307 | +0.01(+0.07%) |
Nov 07, 2019 | 9.651 | 9.651 | 9.579 | 9.631 | 101,358 | +0.00(+0.00%) |
Nov 06, 2019 | 9.611 | 9.644 | 9.611 | 9.631 | 180,526 | +0.03(+0.27%) |
Nov 05, 2019 | 9.605 | 9.609 | 9.572 | 9.605 | 147,390 | +0.05(+0.48%) |
Nov 04, 2019 | 9.526 | 9.618 | 9.520 | 9.559 | 211,970 | +0.03(+0.34%) |