Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.20 | 10.20 | 10.10 | 10.13 | 472,760 | -0.05(-0.47%) |
Jan 30, 2020 | 10.11 | 10.18 | 10.10 | 10.18 | 530,547 | +0.03(+0.27%) |
Jan 29, 2020 | 10.16 | 10.23 | 10.13 | 10.15 | 445,874 | +0.03(+0.33%) |
Jan 28, 2020 | 10.15 | 10.19 | 10.12 | 10.12 | 402,310 | +0.00(+0.00%) |
Jan 27, 2020 | 10.16 | 10.16 | 10.09 | 10.12 | 770,205 | -0.14(-1.39%) |
Jan 24, 2020 | 10.29 | 10.31 | 10.24 | 10.26 | 481,769 | -0.01(-0.13%) |
Jan 23, 2020 | 10.31 | 10.33 | 10.22 | 10.27 | 468,830 | -0.04(-0.39%) |
Jan 22, 2020 | 10.32 | 10.53 | 10.24 | 10.31 | 940,668 | +0.03(+0.26%) |
Jan 21, 2020 | 10.39 | 10.39 | 10.28 | 10.28 | 1,010,774 | -0.12(-1.16%) |
Jan 17, 2020 | 10.28 | 10.42 | 10.26 | 10.41 | 994,947 | +0.15(+1.44%) |
Jan 16, 2020 | 10.27 | 10.28 | 10.24 | 10.26 | 443,830 | +0.03(+0.26%) |
Jan 15, 2020 | 10.23 | 10.27 | 10.22 | 10.23 | 490,951 | +0.03(+0.26%) |
Jan 14, 2020 | 10.23 | 10.28 | 10.20 | 10.20 | 629,046 | +0.01(+0.07%) |
Jan 13, 2020 | 10.18 | 10.23 | 10.16 | 10.20 | 646,174 | +0.05(+0.46%) |
Jan 10, 2020 | 10.18 | 10.18 | 10.14 | 10.15 | 448,380 | +0.02(+0.20%) |
Jan 09, 2020 | 10.16 | 10.16 | 10.12 | 10.13 | 412,565 | +0.01(+0.07%) |
Jan 08, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 515,285 | +0.03(+0.27%) |
Jan 07, 2020 | 10.08 | 10.11 | 10.07 | 10.10 | 498,537 | +0.03(+0.33%) |
Jan 06, 2020 | 10.03 | 10.09 | 10.02 | 10.06 | 491,078 | -0.01(-0.07%) |
Jan 03, 2020 | 10.01 | 10.09 | 10.00 | 10.07 | 391,254 | +0.03(+0.27%) |
Jan 02, 2020 | 10.04 | 10.10 | 10.03 | 10.04 | 621,651 | -0.01(-0.07%) |
Dec 31, 2019 | 10.06 | 10.12 | 10.02 | 10.05 | 700,539 | +0.01(+0.13%) |
Dec 30, 2019 | 10.11 | 10.13 | 10.03 | 10.04 | 457,440 | -0.10(-0.99%) |
Dec 27, 2019 | 10.10 | 10.14 | 10.06 | 10.14 | 326,690 | +0.05(+0.53%) |
Dec 26, 2019 | 10.07 | 10.08 | 10.03 | 10.08 | 264,098 | +0.03(+0.27%) |
Dec 24, 2019 | 10.07 | 10.08 | 10.05 | 10.06 | 153,377 | -0.01(-0.13%) |
Dec 23, 2019 | 10.08 | 10.12 | 10.04 | 10.07 | 415,732 | -0.01(-0.06%) |
Dec 20, 2019 | 10.08 | 10.08 | 10.02 | 10.08 | 539,666 | +0.07(+0.67%) |
Dec 19, 2019 | 9.982 | 10.02 | 9.976 | 10.01 | 558,630 | +0.03(+0.27%) |
Dec 18, 2019 | 9.982 | 10.04 | 9.969 | 9.982 | 374,055 | +0.01(+0.07%) |
Dec 17, 2019 | 9.982 | 10.00 | 9.949 | 9.976 | 287,151 | -0.01(-0.07%) |
Dec 16, 2019 | 9.962 | 10.01 | 9.956 | 9.982 | 555,182 | +0.04(+0.40%) |
Dec 13, 2019 | 9.956 | 10.00 | 9.922 | 9.942 | 315,017 | +0.00(+0.00%) |
Dec 12, 2019 | 9.956 | 9.996 | 9.909 | 9.942 | 516,402 | -0.01(-0.07%) |
Dec 11, 2019 | 9.942 | 9.976 | 9.922 | 9.949 | 482,552 | +0.03(+0.27%) |
Dec 10, 2019 | 9.929 | 9.936 | 9.896 | 9.922 | 404,525 | +0.00(+0.00%) |
Dec 09, 2019 | 9.855 | 9.929 | 9.853 | 9.922 | 314,178 | +0.05(+0.54%) |
Dec 06, 2019 | 9.929 | 9.936 | 9.869 | 9.869 | 380,658 | -0.01(-0.13%) |
Dec 05, 2019 | 9.902 | 9.922 | 9.822 | 9.882 | 383,800 | +0.01(+0.14%) |
Dec 04, 2019 | 9.862 | 9.929 | 9.855 | 9.869 | 296,534 | +0.03(+0.27%) |
Dec 03, 2019 | 9.729 | 9.862 | 9.682 | 9.842 | 523,713 | +0.01(+0.14%) |
Dec 02, 2019 | 9.902 | 9.909 | 9.822 | 9.829 | 585,645 | -0.07(-0.74%) |
Nov 29, 2019 | 9.916 | 9.922 | 9.869 | 9.902 | 179,389 | +0.00(+0.00%) |
Nov 27, 2019 | 9.896 | 9.909 | 9.842 | 9.902 | 499,352 | -0.01(-0.07%) |
Nov 26, 2019 | 9.909 | 9.933 | 9.876 | 9.909 | 340,805 | -0.03(-0.27%) |
Nov 25, 2019 | 9.922 | 9.945 | 9.896 | 9.936 | 363,577 | +0.03(+0.34%) |
Nov 22, 2019 | 9.909 | 9.949 | 9.896 | 9.902 | 377,361 | +0.01(+0.14%) |
Nov 21, 2019 | 9.862 | 9.929 | 9.849 | 9.889 | 262,569 | +0.04(+0.41%) |
Nov 20, 2019 | 9.848 | 9.875 | 9.809 | 9.848 | 414,287 | -0.01(-0.13%) |
Nov 19, 2019 | 9.842 | 9.915 | 9.842 | 9.862 | 472,102 | +0.02(+0.20%) |
Nov 18, 2019 | 9.901 | 9.921 | 9.832 | 9.842 | 957,508 | -0.08(-0.80%) |
Nov 15, 2019 | 9.974 | 10.01 | 9.921 | 9.921 | 460,974 | -0.03(-0.33%) |
Nov 14, 2019 | 9.981 | 10.02 | 9.941 | 9.954 | 347,361 | -0.04(-0.40%) |
Nov 13, 2019 | 9.954 | 10.02 | 9.948 | 9.994 | 437,649 | +0.03(+0.27%) |
Nov 12, 2019 | 9.994 | 10.02 | 9.967 | 9.967 | 295,137 | -0.01(-0.13%) |
Nov 11, 2019 | 9.934 | 9.987 | 9.892 | 9.981 | 308,841 | +0.05(+0.47%) |
Nov 08, 2019 | 9.921 | 9.967 | 9.895 | 9.934 | 248,077 | -0.02(-0.20%) |
Nov 07, 2019 | 9.934 | 9.961 | 9.908 | 9.954 | 330,070 | +0.07(+0.67%) |
Nov 06, 2019 | 9.875 | 9.934 | 9.875 | 9.888 | 392,764 | +0.00(+0.00%) |
Nov 05, 2019 | 9.895 | 9.915 | 9.848 | 9.888 | 406,578 | +0.00(+0.00%) |
Nov 04, 2019 | 9.901 | 9.948 | 9.875 | 9.888 | 436,712 | +0.00(+0.00%) |