Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.037 | 9.083 | 9.037 | 9.067 | 66,047 | +0.01(+0.13%) |
Jan 30, 2020 | 9.067 | 9.067 | 9.037 | 9.056 | 64,821 | +0.01(+0.13%) |
Jan 29, 2020 | 9.045 | 9.045 | 8.991 | 9.045 | 62,141 | +0.04(+0.46%) |
Jan 28, 2020 | 8.976 | 9.020 | 8.976 | 9.003 | 159,368 | +0.02(+0.17%) |
Jan 27, 2020 | 8.984 | 9.015 | 8.976 | 8.988 | 76,761 | -0.05(-0.50%) |
Jan 24, 2020 | 9.052 | 9.052 | 9.023 | 9.033 | 45,391 | -0.02(-0.21%) |
Jan 23, 2020 | 9.052 | 9.075 | 9.037 | 9.052 | 130,692 | -0.01(-0.13%) |
Jan 22, 2020 | 9.067 | 9.075 | 9.060 | 9.064 | 177,466 | +0.00(+0.04%) |
Jan 21, 2020 | 9.045 | 9.064 | 9.037 | 9.060 | 94,148 | +0.02(+0.25%) |
Jan 17, 2020 | 9.022 | 9.041 | 9.014 | 9.038 | 94,334 | +0.01(+0.13%) |
Jan 16, 2020 | 8.991 | 9.037 | 8.991 | 9.026 | 53,028 | -0.00(-0.04%) |
Jan 15, 2020 | 9.029 | 9.029 | 9.007 | 9.029 | 53,017 | +0.03(+0.34%) |
Jan 14, 2020 | 9.007 | 9.022 | 8.999 | 8.999 | 91,435 | -0.01(-0.08%) |
Jan 13, 2020 | 8.999 | 9.007 | 8.984 | 9.007 | 81,025 | +0.02(+0.25%) |
Jan 10, 2020 | 8.969 | 9.014 | 8.948 | 8.984 | 231,429 | +0.01(+0.14%) |
Jan 09, 2020 | 8.999 | 9.007 | 8.953 | 8.971 | 108,873 | -0.03(-0.31%) |
Jan 08, 2020 | 8.976 | 8.999 | 8.968 | 8.999 | 94,371 | +0.02(+0.25%) |
Jan 07, 2020 | 8.976 | 8.984 | 8.953 | 8.976 | 64,392 | +0.02(+0.25%) |
Jan 06, 2020 | 8.961 | 8.984 | 8.946 | 8.953 | 83,321 | -0.02(-0.21%) |
Jan 03, 2020 | 9.007 | 9.007 | 8.969 | 8.972 | 176,565 | -0.01(-0.13%) |
Jan 02, 2020 | 8.915 | 8.984 | 8.900 | 8.984 | 255,706 | +0.06(+0.68%) |
Dec 31, 2019 | 8.877 | 8.931 | 8.877 | 8.923 | 91,966 | -0.04(-0.42%) |
Dec 30, 2019 | 8.900 | 8.961 | 8.877 | 8.961 | 132,374 | +0.10(+1.08%) |
Dec 27, 2019 | 8.895 | 8.918 | 8.865 | 8.865 | 143,047 | -0.03(-0.38%) |
Dec 26, 2019 | 8.903 | 8.910 | 8.888 | 8.899 | 90,495 | -0.00(-0.04%) |
Dec 24, 2019 | 8.895 | 8.907 | 8.888 | 8.903 | 49,709 | +0.01(+0.13%) |
Dec 23, 2019 | 8.888 | 8.895 | 8.873 | 8.891 | 83,861 | -0.00(-0.04%) |
Dec 20, 2019 | 8.873 | 8.895 | 8.858 | 8.895 | 58,170 | +0.03(+0.34%) |
Dec 19, 2019 | 8.888 | 8.899 | 8.857 | 8.865 | 101,431 | -0.02(-0.26%) |
Dec 18, 2019 | 8.865 | 8.888 | 8.857 | 8.888 | 72,188 | +0.03(+0.34%) |
Dec 17, 2019 | 8.857 | 8.888 | 8.842 | 8.857 | 197,384 | +0.02(+0.17%) |
Dec 16, 2019 | 8.797 | 8.850 | 8.797 | 8.842 | 155,223 | +0.04(+0.47%) |
Dec 13, 2019 | 8.774 | 8.804 | 8.774 | 8.801 | 99,947 | +0.02(+0.28%) |
Dec 12, 2019 | 8.797 | 8.797 | 8.767 | 8.776 | 102,342 | -0.01(-0.07%) |
Dec 11, 2019 | 8.774 | 8.797 | 8.767 | 8.782 | 89,871 | -0.02(-0.17%) |
Dec 10, 2019 | 8.767 | 8.797 | 8.751 | 8.797 | 130,570 | +0.05(+0.52%) |
Dec 09, 2019 | 8.751 | 8.778 | 8.751 | 8.751 | 112,091 | -0.01(-0.13%) |
Dec 06, 2019 | 8.759 | 8.778 | 8.738 | 8.763 | 66,499 | +0.02(+0.26%) |
Dec 05, 2019 | 8.744 | 8.767 | 8.736 | 8.740 | 81,568 | -0.01(-0.09%) |
Dec 04, 2019 | 8.721 | 8.766 | 8.721 | 8.748 | 58,265 | +0.04(+0.45%) |
Dec 03, 2019 | 8.761 | 8.761 | 8.679 | 8.709 | 123,646 | -0.05(-0.52%) |
Dec 02, 2019 | 8.769 | 8.799 | 8.731 | 8.754 | 154,064 | +0.00(+0.00%) |
Nov 29, 2019 | 8.829 | 8.829 | 8.754 | 8.754 | 206,323 | -0.05(-0.56%) |
Nov 27, 2019 | 8.810 | 8.816 | 8.792 | 8.803 | 118,639 | -0.00(-0.04%) |
Nov 26, 2019 | 8.807 | 8.833 | 8.784 | 8.807 | 113,625 | -0.01(-0.08%) |
Nov 25, 2019 | 8.792 | 8.814 | 8.784 | 8.814 | 133,403 | +0.01(+0.11%) |
Nov 22, 2019 | 8.754 | 8.807 | 8.754 | 8.804 | 54,736 | +0.04(+0.49%) |
Nov 21, 2019 | 8.754 | 8.765 | 8.746 | 8.761 | 100,716 | -0.00(-0.04%) |
Nov 20, 2019 | 8.776 | 8.776 | 8.754 | 8.765 | 63,413 | -0.01(-0.09%) |
Nov 19, 2019 | 8.792 | 8.829 | 8.761 | 8.773 | 278,982 | -0.03(-0.38%) |
Nov 18, 2019 | 8.814 | 8.882 | 8.796 | 8.807 | 191,478 | +0.01(+0.09%) |
Nov 15, 2019 | 8.829 | 8.829 | 8.791 | 8.799 | 66,693 | -0.02(-0.21%) |
Nov 14, 2019 | 8.822 | 8.836 | 8.813 | 8.818 | 49,718 | -0.01(-0.13%) |
Nov 13, 2019 | 8.799 | 8.829 | 8.784 | 8.829 | 172,095 | +0.05(+0.51%) |
Nov 12, 2019 | 8.807 | 8.807 | 8.776 | 8.784 | 56,848 | +0.00(+0.00%) |
Nov 11, 2019 | 8.776 | 8.807 | 8.776 | 8.784 | 40,503 | +0.00(+0.04%) |
Nov 08, 2019 | 8.792 | 8.832 | 8.769 | 8.780 | 49,023 | +0.00(+0.04%) |
Nov 07, 2019 | 8.822 | 8.822 | 8.776 | 8.776 | 148,128 | -0.04(-0.47%) |
Nov 06, 2019 | 8.807 | 8.822 | 8.807 | 8.818 | 56,868 | +0.01(+0.13%) |
Nov 05, 2019 | 8.844 | 8.844 | 8.800 | 8.807 | 106,735 | -0.03(-0.29%) |
Nov 04, 2019 | 8.809 | 8.832 | 8.809 | 8.832 | 140,421 | +0.01(+0.13%) |