Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.421 | 9.455 | 9.340 | 9.346 | 1,067,167 | -0.08(-0.85%) |
Jan 30, 2020 | 9.392 | 9.455 | 9.392 | 9.426 | 513,371 | +0.03(+0.30%) |
Jan 29, 2020 | 9.346 | 9.449 | 9.346 | 9.398 | 645,067 | +0.07(+0.80%) |
Jan 28, 2020 | 9.318 | 9.363 | 9.298 | 9.323 | 824,140 | +0.05(+0.49%) |
Jan 27, 2020 | 9.220 | 9.309 | 9.220 | 9.278 | 878,755 | +0.05(+0.50%) |
Jan 24, 2020 | 9.232 | 9.303 | 9.212 | 9.232 | 1,175,037 | +0.02(+0.25%) |
Jan 23, 2020 | 9.163 | 9.312 | 9.157 | 9.209 | 5,821,335 | -0.25(-2.66%) |
Jan 22, 2020 | 9.432 | 9.478 | 9.415 | 9.461 | 298,754 | +0.05(+0.49%) |
Jan 21, 2020 | 9.380 | 9.432 | 9.352 | 9.415 | 524,835 | +0.04(+0.43%) |
Jan 17, 2020 | 9.409 | 9.409 | 9.289 | 9.375 | 465,399 | -0.01(-0.12%) |
Jan 16, 2020 | 9.352 | 9.409 | 9.346 | 9.386 | 299,598 | +0.06(+0.67%) |
Jan 15, 2020 | 9.295 | 9.340 | 9.260 | 9.323 | 436,944 | +0.04(+0.43%) |
Jan 14, 2020 | 9.289 | 9.295 | 9.215 | 9.283 | 458,474 | -0.01(-0.06%) |
Jan 13, 2020 | 9.232 | 9.289 | 9.192 | 9.289 | 608,942 | +0.06(+0.62%) |
Jan 10, 2020 | 9.180 | 9.232 | 9.146 | 9.232 | 638,656 | +0.09(+0.94%) |
Jan 09, 2020 | 9.152 | 9.192 | 9.095 | 9.146 | 717,720 | +0.07(+0.82%) |
Jan 08, 2020 | 9.060 | 9.163 | 9.037 | 9.072 | 701,289 | +0.11(+1.21%) |
Jan 07, 2020 | 8.923 | 8.978 | 8.911 | 8.963 | 223,973 | +0.01(+0.06%) |
Jan 06, 2020 | 8.952 | 8.997 | 8.917 | 8.957 | 344,498 | -0.02(-0.19%) |
Jan 03, 2020 | 8.957 | 9.032 | 8.946 | 8.974 | 529,212 | +0.02(+0.19%) |
Jan 02, 2020 | 9.037 | 9.037 | 8.929 | 8.957 | 440,975 | -0.10(-1.14%) |
Dec 31, 2019 | 9.054 | 9.123 | 9.037 | 9.060 | 205,601 | +0.01(+0.13%) |
Dec 30, 2019 | 9.146 | 9.165 | 9.026 | 9.049 | 336,162 | -0.10(-1.06%) |
Dec 27, 2019 | 9.106 | 9.154 | 9.049 | 9.146 | 456,832 | +0.00(+0.00%) |
Dec 26, 2019 | 9.135 | 9.171 | 9.107 | 9.146 | 479,675 | +0.04(+0.49%) |
Dec 24, 2019 | 9.124 | 9.163 | 9.073 | 9.101 | 301,383 | -0.01(-0.12%) |
Dec 23, 2019 | 9.079 | 9.138 | 9.034 | 9.112 | 632,303 | +0.04(+0.49%) |
Dec 20, 2019 | 9.006 | 9.068 | 8.978 | 9.068 | 579,391 | +0.07(+0.81%) |
Dec 19, 2019 | 8.972 | 8.995 | 8.933 | 8.995 | 388,565 | +0.04(+0.44%) |
Dec 18, 2019 | 8.955 | 8.983 | 8.871 | 8.955 | 295,789 | +0.03(+0.38%) |
Dec 17, 2019 | 8.799 | 8.927 | 8.787 | 8.922 | 398,334 | +0.14(+1.60%) |
Dec 16, 2019 | 8.843 | 8.849 | 8.771 | 8.782 | 300,077 | +0.01(+0.06%) |
Dec 13, 2019 | 8.726 | 8.782 | 8.698 | 8.776 | 226,082 | +0.04(+0.51%) |
Dec 12, 2019 | 8.742 | 8.821 | 8.731 | 8.731 | 552,388 | +0.02(+0.19%) |
Dec 11, 2019 | 8.776 | 8.782 | 8.709 | 8.714 | 337,517 | -0.05(-0.58%) |
Dec 10, 2019 | 8.742 | 8.799 | 8.726 | 8.765 | 317,473 | +0.02(+0.26%) |
Dec 09, 2019 | 8.754 | 8.771 | 8.726 | 8.742 | 172,511 | -0.01(-0.13%) |
Dec 06, 2019 | 8.742 | 8.765 | 8.714 | 8.754 | 279,792 | +0.05(+0.58%) |
Dec 05, 2019 | 8.737 | 8.737 | 8.670 | 8.703 | 310,303 | +0.00(+0.00%) |
Dec 04, 2019 | 8.681 | 8.791 | 8.681 | 8.703 | 565,560 | +0.03(+0.32%) |
Dec 03, 2019 | 8.591 | 8.698 | 8.586 | 8.675 | 346,963 | +0.08(+0.98%) |
Dec 02, 2019 | 8.759 | 8.765 | 8.541 | 8.591 | 905,939 | -0.17(-1.98%) |
Nov 29, 2019 | 8.759 | 8.787 | 8.714 | 8.765 | 232,149 | +0.03(+0.32%) |
Nov 27, 2019 | 8.686 | 8.742 | 8.663 | 8.737 | 183,792 | +0.06(+0.65%) |
Nov 26, 2019 | 8.630 | 8.692 | 8.625 | 8.681 | 266,525 | +0.04(+0.45%) |
Nov 25, 2019 | 8.586 | 8.681 | 8.586 | 8.642 | 255,290 | +0.05(+0.59%) |
Nov 22, 2019 | 8.569 | 8.625 | 8.563 | 8.591 | 220,907 | -0.02(-0.26%) |
Nov 21, 2019 | 8.731 | 8.731 | 8.569 | 8.614 | 298,312 | -0.10(-1.16%) |
Nov 20, 2019 | 8.709 | 8.742 | 8.670 | 8.714 | 330,568 | +0.00(+0.00%) |
Nov 19, 2019 | 8.653 | 8.742 | 8.653 | 8.714 | 291,116 | +0.09(+1.04%) |
Nov 18, 2019 | 8.614 | 8.709 | 8.597 | 8.625 | 262,904 | -0.01(-0.06%) |
Nov 15, 2019 | 8.591 | 8.653 | 8.552 | 8.630 | 266,587 | +0.06(+0.65%) |
Nov 14, 2019 | 8.569 | 8.619 | 8.546 | 8.574 | 322,423 | +0.03(+0.39%) |
Nov 13, 2019 | 8.507 | 8.574 | 8.490 | 8.541 | 208,582 | +0.02(+0.20%) |
Nov 12, 2019 | 8.625 | 8.642 | 8.518 | 8.524 | 620,003 | -0.12(-1.43%) |
Nov 11, 2019 | 8.580 | 8.671 | 8.580 | 8.647 | 325,829 | +0.06(+0.72%) |
Nov 08, 2019 | 8.709 | 8.731 | 8.489 | 8.586 | 620,432 | -0.06(-0.65%) |
Nov 07, 2019 | 8.670 | 8.670 | 8.586 | 8.642 | 194,958 | +0.01(+0.06%) |
Nov 06, 2019 | 8.580 | 8.647 | 8.580 | 8.636 | 220,964 | +0.06(+0.72%) |
Nov 05, 2019 | 8.709 | 8.709 | 8.541 | 8.574 | 437,211 | -0.12(-1.35%) |
Nov 04, 2019 | 8.714 | 8.726 | 8.675 | 8.692 | 511,570 | +0.01(+0.13%) |