Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.165 | 9.171 | 9.141 | 9.147 | 236,952 | -0.05(-0.51%) |
Jan 30, 2020 | 9.189 | 9.224 | 9.139 | 9.195 | 193,822 | -0.07(-0.70%) |
Jan 29, 2020 | 9.307 | 9.337 | 9.230 | 9.260 | 196,579 | +0.02(+0.19%) |
Jan 28, 2020 | 9.230 | 9.245 | 9.189 | 9.242 | 213,149 | +0.02(+0.19%) |
Jan 27, 2020 | 9.248 | 9.260 | 9.162 | 9.224 | 229,803 | -0.10(-1.08%) |
Jan 24, 2020 | 9.372 | 9.390 | 9.289 | 9.325 | 165,292 | -0.02(-0.19%) |
Jan 23, 2020 | 9.248 | 9.354 | 9.219 | 9.343 | 170,294 | +0.03(+0.32%) |
Jan 22, 2020 | 9.266 | 9.331 | 9.266 | 9.313 | 201,056 | +0.05(+0.51%) |
Jan 21, 2020 | 9.301 | 9.301 | 9.238 | 9.266 | 177,830 | -0.04(-0.44%) |
Jan 17, 2020 | 9.384 | 9.396 | 9.278 | 9.307 | 204,164 | -0.05(-0.57%) |
Jan 16, 2020 | 9.349 | 9.396 | 9.307 | 9.360 | 193,467 | +0.02(+0.19%) |
Jan 15, 2020 | 9.283 | 9.360 | 9.260 | 9.343 | 145,159 | +0.06(+0.64%) |
Jan 14, 2020 | 9.254 | 9.319 | 9.218 | 9.283 | 225,233 | +0.05(+0.49%) |
Jan 13, 2020 | 9.197 | 9.302 | 9.186 | 9.238 | 221,095 | +0.04(+0.45%) |
Jan 10, 2020 | 9.173 | 9.226 | 9.167 | 9.197 | 247,415 | +0.03(+0.32%) |
Jan 09, 2020 | 9.167 | 9.173 | 9.148 | 9.167 | 132,039 | +0.01(+0.06%) |
Jan 08, 2020 | 9.114 | 9.173 | 9.114 | 9.161 | 233,319 | +0.03(+0.32%) |
Jan 07, 2020 | 9.156 | 9.167 | 9.067 | 9.132 | 302,488 | -0.03(-0.32%) |
Jan 06, 2020 | 9.114 | 9.161 | 9.044 | 9.161 | 262,893 | +0.02(+0.26%) |
Jan 03, 2020 | 9.156 | 9.156 | 9.126 | 9.138 | 86,501 | -0.02(-0.19%) |
Jan 02, 2020 | 9.132 | 9.161 | 9.109 | 9.156 | 261,536 | +0.02(+0.26%) |
Dec 31, 2019 | 9.067 | 9.132 | 9.067 | 9.132 | 182,539 | +0.07(+0.78%) |
Dec 30, 2019 | 9.091 | 9.120 | 9.038 | 9.062 | 85,772 | -0.02(-0.19%) |
Dec 27, 2019 | 9.114 | 9.120 | 9.073 | 9.079 | 142,012 | -0.02(-0.26%) |
Dec 26, 2019 | 9.056 | 9.114 | 9.056 | 9.103 | 113,329 | +0.04(+0.45%) |
Dec 24, 2019 | 9.091 | 9.109 | 9.062 | 9.062 | 114,938 | +0.00(+0.00%) |
Dec 23, 2019 | 9.085 | 9.103 | 9.056 | 9.062 | 131,673 | +0.02(+0.26%) |
Dec 20, 2019 | 9.079 | 9.132 | 8.985 | 9.038 | 283,003 | -0.03(-0.32%) |
Dec 19, 2019 | 9.079 | 9.098 | 9.041 | 9.067 | 169,810 | -0.01(-0.06%) |
Dec 18, 2019 | 9.126 | 9.161 | 9.065 | 9.073 | 140,720 | -0.03(-0.32%) |
Dec 17, 2019 | 9.126 | 9.161 | 9.073 | 9.103 | 182,385 | -0.02(-0.19%) |
Dec 16, 2019 | 9.067 | 9.144 | 9.020 | 9.120 | 272,689 | +0.10(+1.11%) |
Dec 13, 2019 | 8.968 | 9.038 | 8.938 | 9.020 | 225,789 | +0.04(+0.46%) |
Dec 12, 2019 | 8.962 | 8.979 | 8.853 | 8.979 | 141,329 | +0.03(+0.31%) |
Dec 11, 2019 | 8.893 | 8.969 | 8.882 | 8.952 | 196,827 | +0.04(+0.46%) |
Dec 10, 2019 | 8.888 | 8.934 | 8.809 | 8.911 | 279,783 | +0.06(+0.66%) |
Dec 09, 2019 | 8.858 | 8.874 | 8.759 | 8.853 | 207,832 | -0.02(-0.20%) |
Dec 06, 2019 | 8.946 | 8.952 | 8.835 | 8.870 | 221,520 | -0.08(-0.85%) |
Dec 05, 2019 | 8.917 | 8.957 | 8.777 | 8.946 | 357,023 | +0.01(+0.07%) |
Dec 04, 2019 | 8.946 | 8.969 | 8.882 | 8.940 | 199,133 | -0.01(-0.07%) |
Dec 03, 2019 | 8.940 | 8.975 | 8.870 | 8.946 | 272,441 | -0.02(-0.20%) |
Dec 02, 2019 | 8.923 | 9.115 | 8.905 | 8.963 | 271,028 | +0.01(+0.13%) |
Nov 29, 2019 | 8.870 | 8.952 | 8.853 | 8.952 | 112,047 | +0.06(+0.72%) |
Nov 27, 2019 | 8.829 | 8.917 | 8.794 | 8.888 | 192,522 | +0.03(+0.39%) |
Nov 26, 2019 | 8.853 | 8.870 | 8.823 | 8.853 | 192,165 | +0.00(+0.00%) |
Nov 25, 2019 | 8.829 | 8.853 | 8.806 | 8.853 | 164,004 | +0.04(+0.46%) |
Nov 22, 2019 | 8.800 | 8.829 | 8.771 | 8.812 | 150,482 | +0.01(+0.07%) |
Nov 21, 2019 | 8.794 | 8.806 | 8.736 | 8.806 | 87,789 | +0.01(+0.13%) |
Nov 20, 2019 | 8.812 | 8.876 | 8.765 | 8.794 | 233,147 | -0.01(-0.13%) |
Nov 19, 2019 | 8.777 | 8.818 | 8.759 | 8.806 | 203,428 | +0.02(+0.20%) |
Nov 18, 2019 | 8.771 | 8.806 | 8.765 | 8.788 | 184,961 | -0.01(-0.07%) |
Nov 15, 2019 | 8.754 | 8.841 | 8.730 | 8.794 | 210,195 | +0.03(+0.33%) |
Nov 14, 2019 | 8.707 | 8.765 | 8.666 | 8.765 | 153,080 | +0.07(+0.79%) |
Nov 13, 2019 | 8.645 | 8.697 | 8.645 | 8.697 | 167,298 | +0.03(+0.33%) |
Nov 12, 2019 | 8.587 | 8.668 | 8.570 | 8.668 | 220,948 | +0.05(+0.60%) |
Nov 11, 2019 | 8.570 | 8.622 | 8.547 | 8.616 | 176,918 | +0.07(+0.81%) |
Nov 08, 2019 | 8.552 | 8.587 | 8.535 | 8.547 | 139,213 | -0.02(-0.27%) |
Nov 07, 2019 | 8.610 | 8.627 | 8.547 | 8.570 | 239,208 | -0.06(-0.67%) |
Nov 06, 2019 | 8.593 | 8.633 | 8.593 | 8.627 | 209,534 | +0.03(+0.40%) |
Nov 05, 2019 | 8.587 | 8.610 | 8.535 | 8.593 | 145,964 | +0.02(+0.27%) |
Nov 04, 2019 | 8.558 | 8.587 | 8.552 | 8.570 | 172,387 | +0.02(+0.20%) |