Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.60 | 10.80 | 10.59 | 10.65 | 68,304 | -0.01(-0.09%) |
Dec 30, 2019 | 10.63 | 10.71 | 10.56 | 10.66 | 49,958 | +0.02(+0.19%) |
Dec 27, 2019 | 10.80 | 10.86 | 10.58 | 10.64 | 62,815 | -0.13(-1.19%) |
Dec 26, 2019 | 10.81 | 10.90 | 10.75 | 10.77 | 58,540 | +0.01(+0.09%) |
Dec 24, 2019 | 10.79 | 10.83 | 10.73 | 10.76 | 21,955 | -0.04(-0.36%) |
Dec 23, 2019 | 10.81 | 10.82 | 10.73 | 10.80 | 50,004 | +0.14(+1.29%) |
Dec 20, 2019 | 10.68 | 10.73 | 10.57 | 10.66 | 44,520 | -0.01(-0.09%) |
Dec 19, 2019 | 10.76 | 10.76 | 10.55 | 10.67 | 80,861 | -0.01(-0.09%) |
Dec 18, 2019 | 10.69 | 10.77 | 10.67 | 10.68 | 26,161 | -0.09(-0.82%) |
Dec 17, 2019 | 10.69 | 10.81 | 10.64 | 10.77 | 39,317 | +0.11(+1.01%) |
Dec 16, 2019 | 10.72 | 10.82 | 10.63 | 10.66 | 54,770 | -0.01(-0.09%) |
Dec 13, 2019 | 10.48 | 10.72 | 10.31 | 10.67 | 70,134 | +0.22(+2.07%) |
Dec 12, 2019 | 10.34 | 10.57 | 10.33 | 10.46 | 88,348 | +0.09(+0.85%) |
Dec 11, 2019 | 10.33 | 10.38 | 10.26 | 10.37 | 41,581 | +0.06(+0.57%) |
Dec 10, 2019 | 10.29 | 10.41 | 10.26 | 10.31 | 63,266 | -0.01(-0.09%) |
Dec 09, 2019 | 10.32 | 10.42 | 10.28 | 10.32 | 65,252 | +0.09(+0.86%) |
Dec 06, 2019 | 10.21 | 10.36 | 10.19 | 10.23 | 34,965 | +0.13(+1.27%) |
Dec 05, 2019 | 10.19 | 10.25 | 10.09 | 10.10 | 34,227 | -0.07(-0.68%) |
Dec 04, 2019 | 10.08 | 10.25 | 10.04 | 10.17 | 66,428 | +0.19(+1.87%) |
Dec 03, 2019 | 9.996 | 10.16 | 9.887 | 9.986 | 65,260 | -0.20(-1.93%) |
Dec 02, 2019 | 10.32 | 10.33 | 10.03 | 10.18 | 80,572 | -0.20(-1.90%) |
Nov 29, 2019 | 10.63 | 10.63 | 10.21 | 10.38 | 84,771 | -0.24(-2.22%) |
Nov 27, 2019 | 10.53 | 10.64 | 10.48 | 10.62 | 55,192 | +0.16(+1.51%) |
Nov 26, 2019 | 10.17 | 10.48 | 10.15 | 10.46 | 128,286 | +0.29(+2.80%) |
Nov 25, 2019 | 9.956 | 10.21 | 9.956 | 10.17 | 86,677 | +0.29(+2.89%) |
Nov 22, 2019 | 9.917 | 9.927 | 9.789 | 9.887 | 73,996 | -0.08(-0.84%) |
Nov 21, 2019 | 10.04 | 10.09 | 9.760 | 9.971 | 82,444 | -0.09(-0.93%) |
Nov 20, 2019 | 10.04 | 10.21 | 9.957 | 10.06 | 59,995 | -0.03(-0.29%) |
Nov 19, 2019 | 10.16 | 10.21 | 9.996 | 10.09 | 54,555 | -0.02(-0.19%) |
Nov 18, 2019 | 10.24 | 10.29 | 10.03 | 10.11 | 95,863 | -0.10(-0.96%) |
Nov 15, 2019 | 10.24 | 10.39 | 9.956 | 10.21 | 109,165 | +0.04(+0.39%) |
Nov 14, 2019 | 10.22 | 10.28 | 10.08 | 10.17 | 72,690 | +0.09(+0.88%) |
Nov 13, 2019 | 9.927 | 10.15 | 9.879 | 10.08 | 107,355 | +0.15(+1.49%) |
Nov 12, 2019 | 9.710 | 9.984 | 9.661 | 9.937 | 170,441 | +0.21(+2.12%) |
Nov 11, 2019 | 9.632 | 9.819 | 9.543 | 9.730 | 199,017 | -0.01(-0.10%) |
Nov 08, 2019 | 9.681 | 9.787 | 9.258 | 9.740 | 200,238 | +0.04(+0.41%) |
Nov 07, 2019 | 10.19 | 10.27 | 9.602 | 9.701 | 411,864 | -0.90(-8.45%) |
Nov 06, 2019 | 10.64 | 10.73 | 10.44 | 10.60 | 122,311 | -0.05(-0.46%) |
Nov 05, 2019 | 10.71 | 10.80 | 10.55 | 10.64 | 114,607 | +0.00(+0.00%) |
Nov 04, 2019 | 10.74 | 10.79 | 10.58 | 10.64 | 102,571 | -0.11(-1.01%) |
Nov 01, 2019 | 10.64 | 10.87 | 10.64 | 10.75 | 103,270 | +0.14(+1.30%) |
Oct 31, 2019 | 10.56 | 10.63 | 10.43 | 10.62 | 65,304 | +0.00(+0.00%) |
Oct 30, 2019 | 10.82 | 10.85 | 10.48 | 10.62 | 139,343 | -0.21(-1.91%) |
Oct 29, 2019 | 11.06 | 11.17 | 10.68 | 10.82 | 153,807 | -0.24(-2.14%) |
Oct 28, 2019 | 11.01 | 11.18 | 10.88 | 11.06 | 305,460 | +0.16(+1.44%) |
Oct 25, 2019 | 10.81 | 11.09 | 10.75 | 10.90 | 161,512 | +0.10(+0.91%) |
Oct 24, 2019 | 10.40 | 10.87 | 10.33 | 10.80 | 215,869 | +0.48(+4.67%) |
Oct 23, 2019 | 10.28 | 10.42 | 10.20 | 10.32 | 68,434 | +0.00(+0.00%) |
Oct 22, 2019 | 10.33 | 10.60 | 10.31 | 10.32 | 186,889 | -0.06(-0.57%) |
Oct 21, 2019 | 9.996 | 10.40 | 9.996 | 10.38 | 134,919 | +0.37(+3.74%) |
Oct 18, 2019 | 9.986 | 10.09 | 9.848 | 10.01 | 47,061 | +0.02(+0.20%) |
Oct 17, 2019 | 9.907 | 10.04 | 9.769 | 9.986 | 78,831 | +0.20(+2.01%) |
Oct 16, 2019 | 9.848 | 10.04 | 9.691 | 9.789 | 107,071 | -0.13(-1.29%) |
Oct 15, 2019 | 9.868 | 10.22 | 9.868 | 9.917 | 498,205 | +0.11(+1.15%) |
Oct 14, 2019 | 9.907 | 9.907 | 9.691 | 9.804 | 49,163 | -0.03(-0.35%) |
Oct 11, 2019 | 9.937 | 10.02 | 9.809 | 9.838 | 121,769 | +0.02(+0.20%) |
Oct 10, 2019 | 9.858 | 10.13 | 9.789 | 9.819 | 219,771 | -0.02(-0.20%) |
Oct 09, 2019 | 9.337 | 9.907 | 9.337 | 9.838 | 214,040 | +0.55(+5.93%) |
Oct 08, 2019 | 9.543 | 9.543 | 9.268 | 9.287 | 33,641 | -0.36(-3.77%) |
Oct 07, 2019 | 9.563 | 9.740 | 9.543 | 9.651 | 62,584 | +0.11(+1.13%) |
Oct 04, 2019 | 9.484 | 9.591 | 9.376 | 9.543 | 55,497 | +0.07(+0.73%) |
Oct 03, 2019 | 9.366 | 9.563 | 9.209 | 9.474 | 81,776 | +0.24(+2.56%) |
Oct 02, 2019 | 9.218 | 9.277 | 8.933 | 9.238 | 178,681 | +0.01(+0.11%) |