Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.490 | 9.510 | 9.250 | 9.360 | 84,900 | -0.21(-2.19%) |
Jan 30, 2020 | 9.350 | 9.580 | 9.300 | 9.570 | 119,108 | +0.15(+1.59%) |
Jan 29, 2020 | 9.520 | 9.540 | 9.360 | 9.420 | 45,232 | -0.11(-1.15%) |
Jan 28, 2020 | 9.610 | 9.780 | 9.450 | 9.530 | 59,781 | -0.01(-0.10%) |
Jan 27, 2020 | 9.350 | 9.640 | 9.300 | 9.540 | 97,230 | -0.01(-0.10%) |
Jan 24, 2020 | 9.800 | 9.800 | 9.540 | 9.550 | 74,900 | -0.21(-2.15%) |
Jan 23, 2020 | 9.800 | 9.820 | 9.625 | 9.760 | 94,638 | -0.07(-0.71%) |
Jan 22, 2020 | 9.930 | 9.930 | 9.740 | 9.830 | 133,162 | -0.06(-0.61%) |
Jan 21, 2020 | 10.10 | 10.14 | 9.820 | 9.890 | 82,401 | -0.11(-1.10%) |
Jan 17, 2020 | 10.13 | 10.20 | 10.00 | 10.00 | 91,200 | -0.04(-0.40%) |
Jan 16, 2020 | 9.980 | 10.15 | 9.974 | 10.04 | 95,069 | +0.13(+1.31%) |
Jan 15, 2020 | 9.760 | 10.06 | 9.760 | 9.910 | 98,208 | +0.15(+1.54%) |
Jan 14, 2020 | 9.680 | 9.790 | 9.570 | 9.760 | 68,884 | +0.09(+0.93%) |
Jan 13, 2020 | 9.430 | 9.720 | 9.420 | 9.670 | 66,255 | +0.27(+2.87%) |
Jan 10, 2020 | 9.410 | 9.460 | 9.240 | 9.400 | 108,800 | +0.00(+0.00%) |
Jan 09, 2020 | 9.510 | 9.700 | 9.370 | 9.400 | 99,441 | -0.09(-0.95%) |
Jan 08, 2020 | 9.170 | 9.650 | 9.170 | 9.490 | 146,176 | +0.35(+3.83%) |
Jan 07, 2020 | 9.190 | 9.340 | 9.125 | 9.140 | 77,489 | -0.07(-0.76%) |
Jan 06, 2020 | 9.000 | 9.230 | 8.890 | 9.210 | 82,663 | +0.19(+2.11%) |
Jan 03, 2020 | 9.020 | 9.140 | 9.010 | 9.020 | 69,900 | -0.11(-1.20%) |
Jan 02, 2020 | 9.100 | 9.150 | 9.000 | 9.130 | 66,260 | +0.09(+1.00%) |
Dec 31, 2019 | 9.080 | 9.125 | 9.040 | 9.040 | 64,800 | -0.04(-0.44%) |
Dec 30, 2019 | 9.060 | 9.110 | 8.890 | 9.080 | 75,405 | +0.04(+0.44%) |
Dec 27, 2019 | 9.050 | 9.100 | 8.980 | 9.040 | 63,500 | +0.00(+0.00%) |
Dec 26, 2019 | 9.160 | 9.250 | 9.020 | 9.040 | 44,074 | -0.12(-1.31%) |
Dec 24, 2019 | 9.180 | 9.260 | 9.110 | 9.160 | 20,900 | +0.01(+0.11%) |
Dec 23, 2019 | 8.930 | 9.170 | 8.780 | 9.150 | 140,485 | +0.19(+2.12%) |
Dec 20, 2019 | 9.090 | 9.130 | 8.910 | 8.960 | 192,100 | -0.12(-1.32%) |
Dec 19, 2019 | 9.080 | 9.190 | 9.000 | 9.080 | 81,976 | +0.00(+0.00%) |
Dec 18, 2019 | 9.050 | 9.160 | 9.020 | 9.080 | 58,779 | -0.01(-0.11%) |
Dec 17, 2019 | 9.220 | 9.280 | 9.080 | 9.090 | 83,593 | -0.15(-1.62%) |
Dec 16, 2019 | 9.300 | 9.360 | 9.175 | 9.240 | 127,017 | -0.03(-0.32%) |
Dec 13, 2019 | 9.220 | 9.330 | 9.140 | 9.270 | 81,500 | +0.02(+0.22%) |
Dec 12, 2019 | 9.230 | 9.360 | 9.110 | 9.250 | 108,743 | +0.02(+0.22%) |
Dec 11, 2019 | 9.300 | 9.300 | 9.145 | 9.230 | 63,268 | -0.04(-0.43%) |
Dec 10, 2019 | 9.310 | 9.350 | 9.230 | 9.270 | 88,246 | -0.03(-0.32%) |
Dec 09, 2019 | 9.150 | 9.400 | 9.150 | 9.300 | 109,417 | +0.09(+0.98%) |
Dec 06, 2019 | 9.200 | 9.300 | 9.050 | 9.210 | 134,200 | +0.10(+1.10%) |
Dec 05, 2019 | 9.180 | 9.240 | 9.090 | 9.110 | 101,378 | -0.03(-0.33%) |
Dec 04, 2019 | 9.170 | 9.235 | 9.050 | 9.140 | 133,280 | +0.02(+0.22%) |
Dec 03, 2019 | 8.980 | 9.225 | 8.840 | 9.120 | 173,050 | +0.03(+0.33%) |
Dec 02, 2019 | 9.510 | 9.580 | 8.960 | 9.090 | 363,163 | -0.40(-4.21%) |
Nov 29, 2019 | 9.540 | 9.580 | 9.380 | 9.490 | 86,200 | -0.04(-0.42%) |
Nov 27, 2019 | 9.290 | 9.775 | 9.220 | 9.530 | 266,600 | +0.29(+3.14%) |
Nov 26, 2019 | 9.080 | 9.480 | 9.080 | 9.240 | 335,756 | +0.18(+1.99%) |
Nov 25, 2019 | 9.050 | 9.260 | 9.050 | 9.060 | 330,628 | +0.06(+0.67%) |
Nov 22, 2019 | 9.080 | 9.150 | 8.990 | 9.000 | 228,400 | +0.00(+0.00%) |
Nov 21, 2019 | 8.960 | 9.130 | 8.960 | 9.000 | 112,134 | +0.03(+0.33%) |
Nov 20, 2019 | 9.010 | 9.250 | 8.970 | 8.970 | 219,342 | -0.03(-0.33%) |
Nov 19, 2019 | 9.030 | 9.300 | 8.990 | 9.000 | 233,195 | +0.00(+0.00%) |
Nov 18, 2019 | 8.920 | 9.050 | 8.870 | 9.000 | 66,400 | +0.03(+0.33%) |
Nov 15, 2019 | 9.020 | 9.080 | 8.890 | 8.970 | 61,300 | -0.02(-0.22%) |
Nov 14, 2019 | 8.980 | 9.210 | 8.970 | 8.990 | 78,474 | -0.01(-0.11%) |
Nov 13, 2019 | 8.810 | 9.150 | 8.800 | 9.000 | 132,011 | +0.14(+1.58%) |
Nov 12, 2019 | 8.980 | 9.050 | 8.850 | 8.860 | 68,479 | -0.14(-1.56%) |
Nov 11, 2019 | 9.390 | 9.420 | 8.942 | 9.000 | 338,361 | -0.47(-4.96%) |
Nov 08, 2019 | 9.320 | 9.520 | 9.225 | 9.470 | 54,100 | +0.13(+1.39%) |
Nov 07, 2019 | 9.730 | 9.787 | 9.250 | 9.340 | 138,125 | -0.18(-1.89%) |
Nov 06, 2019 | 9.700 | 9.805 | 9.490 | 9.520 | 137,456 | -0.25(-2.56%) |
Nov 05, 2019 | 9.590 | 10.04 | 9.500 | 9.770 | 301,321 | +0.23(+2.41%) |
Nov 04, 2019 | 9.460 | 9.580 | 9.360 | 9.540 | 81,124 | +0.18(+1.92%) |