Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.69 | 10.71 | 10.67 | 10.67 | 26,427 | -0.08(-0.74%) |
Nov 27, 2019 | 10.74 | 10.75 | 10.72 | 10.75 | 139,775 | +0.04(+0.37%) |
Nov 26, 2019 | 10.71 | 10.73 | 10.70 | 10.71 | 62,395 | -0.02(-0.22%) |
Nov 25, 2019 | 10.72 | 10.75 | 10.72 | 10.74 | 70,305 | +0.04(+0.37%) |
Nov 22, 2019 | 10.72 | 10.72 | 10.67 | 10.70 | 65,503 | +0.01(+0.07%) |
Nov 21, 2019 | 10.73 | 10.73 | 10.67 | 10.69 | 95,134 | -0.02(-0.15%) |
Nov 20, 2019 | 10.72 | 10.73 | 10.67 | 10.71 | 103,191 | -0.06(-0.52%) |
Nov 19, 2019 | 10.82 | 10.83 | 10.75 | 10.76 | 123,355 | -0.03(-0.30%) |
Nov 18, 2019 | 10.77 | 10.83 | 10.77 | 10.79 | 217,697 | +0.06(+0.52%) |
Nov 15, 2019 | 10.71 | 10.75 | 10.70 | 10.74 | 83,038 | +0.00(+0.00%) |
Nov 14, 2019 | 10.70 | 10.75 | 10.70 | 10.74 | 117,744 | +0.01(+0.07%) |
Nov 13, 2019 | 10.70 | 10.75 | 10.70 | 10.73 | 97,200 | -0.03(-0.30%) |
Nov 12, 2019 | 10.78 | 10.79 | 10.75 | 10.76 | 74,553 | -0.02(-0.22%) |
Nov 11, 2019 | 10.76 | 10.79 | 10.76 | 10.79 | 93,023 | +0.03(+0.30%) |
Nov 08, 2019 | 10.75 | 10.77 | 10.73 | 10.75 | 48,345 | -0.02(-0.15%) |
Nov 07, 2019 | 10.83 | 10.83 | 10.76 | 10.77 | 430,507 | -0.02(-0.15%) |
Nov 06, 2019 | 10.79 | 10.81 | 10.77 | 10.79 | 101,180 | +0.03(+0.30%) |
Nov 05, 2019 | 10.76 | 10.78 | 10.73 | 10.75 | 279,291 | -0.02(-0.22%) |
Nov 04, 2019 | 10.80 | 10.83 | 10.76 | 10.78 | 87,923 | +0.05(+0.45%) |
Nov 01, 2019 | 10.72 | 10.75 | 10.71 | 10.73 | 128,628 | +0.03(+0.30%) |
Oct 31, 2019 | 10.68 | 10.71 | 10.66 | 10.70 | 64,188 | -0.02(-0.15%) |
Oct 30, 2019 | 10.63 | 10.72 | 10.60 | 10.71 | 51,343 | +0.04(+0.37%) |
Oct 29, 2019 | 10.62 | 10.69 | 10.62 | 10.67 | 93,297 | -0.04(-0.37%) |
Oct 28, 2019 | 10.67 | 10.72 | 10.67 | 10.71 | 140,253 | +0.06(+0.52%) |
Oct 25, 2019 | 10.65 | 10.67 | 10.64 | 10.66 | 63,374 | -0.06(-0.52%) |
Oct 24, 2019 | 10.75 | 10.77 | 10.71 | 10.71 | 80,844 | -0.02(-0.15%) |
Oct 23, 2019 | 10.67 | 10.73 | 10.67 | 10.73 | 97,319 | +0.08(+0.75%) |
Oct 22, 2019 | 10.65 | 10.71 | 10.63 | 10.65 | 361,242 | +0.01(+0.08%) |
Oct 21, 2019 | 10.67 | 10.68 | 10.63 | 10.64 | 44,910 | +0.07(+0.68%) |
Oct 18, 2019 | 10.52 | 10.58 | 10.52 | 10.57 | 94,811 | +0.04(+0.38%) |
Oct 17, 2019 | 10.55 | 10.57 | 10.50 | 10.53 | 84,578 | +0.07(+0.69%) |
Oct 16, 2019 | 10.43 | 10.48 | 10.43 | 10.46 | 135,858 | +0.05(+0.46%) |
Oct 15, 2019 | 10.29 | 10.44 | 10.29 | 10.41 | 91,184 | +0.15(+1.48%) |
Oct 14, 2019 | 10.25 | 10.29 | 10.25 | 10.26 | 56,633 | -0.05(-0.46%) |
Oct 11, 2019 | 10.29 | 10.36 | 10.29 | 10.31 | 114,976 | +0.24(+2.38%) |
Oct 10, 2019 | 10.00 | 10.08 | 10.00 | 10.07 | 67,112 | +0.09(+0.88%) |
Oct 09, 2019 | 9.972 | 9.988 | 9.948 | 9.980 | 80,562 | +0.07(+0.73%) |
Oct 08, 2019 | 9.924 | 9.950 | 9.900 | 9.908 | 100,579 | -0.10(-1.04%) |
Oct 07, 2019 | 10.00 | 10.04 | 10.00 | 10.01 | 35,017 | +0.02(+0.24%) |
Oct 04, 2019 | 9.916 | 9.988 | 9.916 | 9.988 | 87,171 | +0.07(+0.72%) |
Oct 03, 2019 | 9.853 | 9.925 | 9.845 | 9.916 | 70,332 | +0.04(+0.40%) |
Oct 02, 2019 | 9.964 | 9.964 | 9.853 | 9.877 | 151,614 | -0.22(-2.21%) |
Oct 01, 2019 | 10.14 | 10.15 | 10.08 | 10.10 | 121,261 | -0.07(-0.71%) |
Sep 30, 2019 | 10.19 | 10.19 | 10.16 | 10.17 | 61,502 | +0.04(+0.39%) |
Sep 27, 2019 | 10.13 | 10.17 | 10.12 | 10.13 | 99,696 | -0.01(-0.08%) |
Sep 26, 2019 | 10.10 | 10.15 | 10.10 | 10.14 | 117,741 | +0.10(+0.95%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.996 | 10.04 | 185,491 | -0.02(-0.17%) |
Sep 24, 2019 | 10.10 | 10.12 | 10.06 | 10.06 | 85,435 | -0.06(-0.55%) |
Sep 23, 2019 | 10.07 | 10.13 | 10.07 | 10.12 | 74,681 | -0.02(-0.16%) |
Sep 20, 2019 | 10.18 | 10.20 | 10.13 | 10.13 | 86,397 | -0.03(-0.31%) |
Sep 19, 2019 | 10.16 | 10.19 | 10.16 | 10.16 | 103,274 | +0.06(+0.63%) |
Sep 18, 2019 | 10.09 | 10.12 | 10.06 | 10.10 | 66,518 | +0.02(+0.24%) |
Sep 17, 2019 | 10.01 | 10.09 | 10.01 | 10.08 | 141,529 | +0.04(+0.35%) |
Sep 16, 2019 | 10.05 | 10.07 | 10.03 | 10.04 | 58,525 | -0.05(-0.51%) |
Sep 13, 2019 | 10.12 | 10.12 | 10.09 | 10.09 | 71,766 | +0.04(+0.39%) |
Sep 12, 2019 | 9.966 | 10.07 | 9.966 | 10.05 | 180,693 | +0.08(+0.79%) |
Sep 11, 2019 | 9.919 | 9.978 | 9.919 | 9.974 | 95,791 | +0.05(+0.52%) |
Sep 10, 2019 | 9.903 | 9.950 | 9.903 | 9.923 | 105,496 | +0.08(+0.76%) |
Sep 09, 2019 | 9.855 | 9.863 | 9.837 | 9.847 | 89,569 | +0.02(+0.24%) |
Sep 06, 2019 | 9.815 | 9.839 | 9.815 | 9.823 | 105,063 | -0.02(-0.20%) |
Sep 05, 2019 | 9.855 | 9.879 | 9.832 | 9.843 | 80,103 | +0.08(+0.77%) |
Sep 04, 2019 | 9.736 | 9.776 | 9.736 | 9.768 | 62,680 | +0.13(+1.40%) |