Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |
Jan 02, 2020 | 9.851 | 9.858 | 9.712 | 9.785 | 241,952 | -0.07(-0.68%) |
Dec 31, 2019 | 9.812 | 9.905 | 9.812 | 9.851 | 155,143 | +0.01(+0.07%) |
Dec 30, 2019 | 9.865 | 9.918 | 9.798 | 9.845 | 199,244 | -0.05(-0.47%) |
Dec 27, 2019 | 9.945 | 9.965 | 9.891 | 9.891 | 148,529 | -0.07(-0.73%) |
Dec 26, 2019 | 9.951 | 10.02 | 9.938 | 9.965 | 115,915 | -0.01(-0.07%) |
Dec 24, 2019 | 9.971 | 9.978 | 9.925 | 9.971 | 102,827 | +0.01(+0.13%) |
Dec 23, 2019 | 9.984 | 10.04 | 9.915 | 9.958 | 270,130 | +0.03(+0.27%) |
Dec 20, 2019 | 10.09 | 10.09 | 9.911 | 9.931 | 757,679 | -0.16(-1.58%) |
Dec 19, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 93,638 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.08 | 160,727 | +0.01(+0.07%) |
Dec 17, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 229,558 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 370,421 | -0.01(-0.13%) |
Dec 13, 2019 | 10.02 | 10.06 | 9.991 | 10.06 | 202,649 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 179,833 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.02 | 10.07 | 177,734 | -0.01(-0.07%) |
Dec 10, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 96,285 | +0.01(+0.13%) |
Dec 09, 2019 | 10.06 | 10.08 | 10.04 | 10.06 | 182,330 | +0.02(+0.20%) |
Dec 06, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 190,021 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.08 | 10.02 | 10.02 | 139,921 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.12 | 10.04 | 10.06 | 158,717 | -0.04(-0.40%) |
Dec 03, 2019 | 10.08 | 10.13 | 10.05 | 10.10 | 184,042 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 144,629 | -0.03(-0.26%) |
Nov 29, 2019 | 10.12 | 10.13 | 10.10 | 10.13 | 67,800 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.12 | 10.06 | 10.11 | 277,665 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 171,082 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.03 | 10.08 | 268,188 | +0.02(+0.20%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 370,421 | +0.05(+0.47%) |
Nov 21, 2019 | 10.04 | 10.06 | 9.975 | 10.01 | 216,672 | -0.03(-0.27%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.958 | 10.04 | 195,815 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.958 | 10.02 | 177,011 | +0.01(+0.13%) |
Nov 18, 2019 | 9.978 | 10.02 | 9.958 | 10.00 | 219,949 | +0.00(+0.00%) |
Nov 15, 2019 | 9.978 | 10.03 | 9.885 | 10.00 | 286,835 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.20 | 9.891 | 9.938 | 337,272 | -0.14(-1.39%) |
Nov 13, 2019 | 10.16 | 10.23 | 10.04 | 10.08 | 305,288 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.18 | 762,646 | +0.08(+0.77%) |
Nov 11, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 757,836 | +0.06(+0.58%) |
Nov 08, 2019 | 10.06 | 10.10 | 10.02 | 10.04 | 448,245 | -0.01(-0.07%) |
Nov 07, 2019 | 9.915 | 10.08 | 9.889 | 10.05 | 321,001 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.804 | 9.895 | 811,478 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.19 | 10.23 | 196,154 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.20 | 10.31 | 435,066 | +0.02(+0.19%) |