Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.06 | 10.16 | 10.05 | 10.13 | 21,300 | +0.00(+0.00%) |
Jan 30, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 76,403 | +0.00(+0.00%) |
Jan 29, 2020 | 10.14 | 10.14 | 10.13 | 10.13 | 4,118 | -0.01(-0.10%) |
Jan 28, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 700 | +0.01(+0.10%) |
Jan 27, 2020 | 10.14 | 10.14 | 10.10 | 10.13 | 125,000 | -0.06(-0.59%) |
Jan 24, 2020 | 10.19 | 10.19 | 10.19 | 2 | +0.00(+0.00%) | |
Jan 23, 2020 | 10.17 | 10.19 | 10.15 | 10.19 | 6,510 | +0.04(+0.37%) |
Jan 22, 2020 | 10.16 | 10.16 | 10.15 | 10.15 | 421 | +0.01(+0.10%) |
Jan 17, 2020 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.07%) | |
Jan 15, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.08(+0.79%) | |
Jan 14, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 5,000 | +0.04(+0.40%) |
Jan 13, 2020 | 10.06 | 10.06 | 10.03 | 10.03 | 83,498 | +0.00(+0.00%) |
Jan 10, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | -0.02(-0.20%) |
Jan 09, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 129,449 | +0.01(+0.10%) |
Jan 08, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | -0.01(-0.10%) |
Jan 07, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 5,300 | +0.03(+0.30%) |
Jan 06, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 22,000 | +0.00(+0.00%) |
Jan 02, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 10.04 | 10.04 | 10.02 | 10.02 | 1,100 | +0.00(+0.00%) |
Dec 30, 2019 | 10.01 | 10.03 | 10.01 | 10.02 | 6,253 | +0.01(+0.10%) |
Dec 27, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 5,100 | -0.05(-0.50%) |
Dec 26, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 50,000 | +0.03(+0.30%) |
Dec 24, 2019 | 10.02 | 10.03 | 10.02 | 10.03 | 25,200 | +0.02(+0.20%) |
Dec 23, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 25,002 | +0.01(+0.10%) |
Dec 20, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 40,000 | +0.00(+0.00%) |
Dec 19, 2019 | 10.00 | 10.00 | 10.00 | 20 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.00 | 10.00 | 9.980 | 10.00 | 225,280 | -0.02(-0.20%) |
Dec 13, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 10.02 | 10.02 | 10.02 | 5 | +0.00(+0.00%) | |
Dec 11, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 300 | +0.03(+0.30%) |
Dec 10, 2019 | 9.990 | 9.990 | 9.990 | 9.990 | 500 | -0.03(-0.30%) |
Dec 05, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Dec 04, 2019 | 10.04 | 10.04 | 10.04 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.01 | 10.04 | 10.00 | 10.04 | 3,874 | +0.02(+0.20%) |
Nov 29, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Nov 27, 2019 | 10.04 | 10.04 | 9.959 | 10.04 | 600 | +0.00(+0.00%) |
Nov 26, 2019 | 10.05 | 10.05 | 10.02 | 10.04 | 600 | +0.02(+0.20%) |
Nov 25, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 200 | -0.02(-0.20%) |
Nov 22, 2019 | 10.00 | 10.04 | 10.00 | 10.04 | 300 | +0.01(+0.10%) |
Nov 21, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 507 | +0.05(+0.50%) |
Nov 19, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 10.00 | 10.00 | 9.960 | 9.980 | 601 | +0.00(+0.00%) |
Nov 15, 2019 | 10.00 | 10.01 | 9.910 | 9.980 | 2,400 | -0.03(-0.30%) |
Nov 14, 2019 | 9.918 | 10.05 | 9.918 | 10.01 | 3,538 | +0.02(+0.20%) |
Nov 12, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | |
Nov 11, 2019 | 9.950 | 9.980 | 9.950 | 9.980 | 1,500 | +0.02(+0.20%) |
Nov 08, 2019 | 9.960 | 9.960 | 9.900 | 9.960 | 108,400 | +0.02(+0.20%) |
Nov 07, 2019 | 9.950 | 9.950 | 9.940 | 9.940 | 6,115 | -0.01(-0.10%) |
Nov 06, 2019 | 9.960 | 9.960 | 9.930 | 9.950 | 93,749 | -0.02(-0.20%) |
Nov 05, 2019 | 9.960 | 9.970 | 9.960 | 9.970 | 300 | +0.01(+0.10%) |
Nov 04, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 3,005 | +0.00(+0.00%) |