Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.117 | 9.162 | 9.046 | 9.099 | 325,070 | -0.03(-0.29%) |
Jan 30, 2020 | 9.277 | 9.330 | 9.126 | 9.126 | 235,572 | -0.20(-2.09%) |
Jan 29, 2020 | 9.348 | 9.392 | 9.238 | 9.321 | 208,689 | -0.01(-0.10%) |
Jan 28, 2020 | 9.339 | 9.366 | 9.224 | 9.330 | 178,960 | +0.01(+0.10%) |
Jan 27, 2020 | 9.383 | 9.383 | 9.237 | 9.321 | 212,966 | -0.10(-1.04%) |
Jan 24, 2020 | 9.445 | 9.516 | 9.330 | 9.419 | 260,574 | -0.05(-0.56%) |
Jan 23, 2020 | 9.614 | 9.685 | 9.441 | 9.472 | 268,725 | -0.20(-2.02%) |
Jan 22, 2020 | 9.862 | 9.862 | 9.525 | 9.667 | 234,686 | -0.20(-2.07%) |
Jan 21, 2020 | 9.960 | 9.960 | 9.853 | 9.871 | 152,029 | -0.08(-0.80%) |
Jan 17, 2020 | 9.986 | 10.03 | 9.898 | 9.951 | 152,443 | -0.02(-0.18%) |
Jan 16, 2020 | 9.898 | 9.986 | 9.818 | 9.969 | 230,228 | +0.15(+1.54%) |
Jan 15, 2020 | 9.685 | 9.827 | 9.658 | 9.818 | 154,307 | +0.14(+1.47%) |
Jan 14, 2020 | 9.578 | 9.694 | 9.535 | 9.676 | 187,856 | +0.08(+0.83%) |
Jan 13, 2020 | 9.481 | 9.596 | 9.419 | 9.596 | 185,858 | +0.14(+1.50%) |
Jan 10, 2020 | 9.499 | 9.534 | 9.428 | 9.454 | 197,770 | -0.04(-0.47%) |
Jan 09, 2020 | 9.569 | 9.694 | 9.472 | 9.499 | 230,404 | -0.06(-0.65%) |
Jan 08, 2020 | 9.791 | 9.791 | 9.552 | 9.561 | 252,222 | -0.13(-1.37%) |
Jan 07, 2020 | 9.676 | 9.791 | 9.614 | 9.694 | 231,204 | -0.18(-1.80%) |
Jan 06, 2020 | 9.694 | 9.960 | 9.640 | 9.871 | 251,600 | +0.09(+0.91%) |
Jan 03, 2020 | 9.765 | 9.836 | 9.729 | 9.782 | 331,835 | -0.04(-0.45%) |
Jan 02, 2020 | 10.23 | 10.23 | 9.782 | 9.827 | 239,030 | -0.35(-3.40%) |
Dec 31, 2019 | 10.17 | 10.29 | 10.15 | 10.17 | 144,889 | +0.00(+0.00%) |
Dec 30, 2019 | 10.12 | 10.17 | 10.07 | 10.17 | 243,435 | +0.08(+0.79%) |
Dec 27, 2019 | 10.10 | 10.13 | 9.977 | 10.09 | 208,933 | -0.01(-0.09%) |
Dec 26, 2019 | 10.08 | 10.13 | 9.995 | 10.10 | 197,301 | +0.03(+0.26%) |
Dec 24, 2019 | 10.16 | 10.18 | 10.06 | 10.07 | 72,951 | -0.08(-0.79%) |
Dec 23, 2019 | 10.19 | 10.26 | 10.15 | 10.15 | 149,260 | -0.04(-0.35%) |
Dec 20, 2019 | 10.24 | 10.37 | 10.17 | 10.19 | 479,318 | -0.04(-0.35%) |
Dec 19, 2019 | 10.19 | 10.25 | 10.19 | 10.23 | 208,441 | +0.04(+0.35%) |
Dec 18, 2019 | 10.15 | 10.31 | 10.14 | 10.19 | 271,709 | +0.03(+0.26%) |
Dec 17, 2019 | 10.28 | 10.35 | 10.14 | 10.16 | 186,114 | -0.06(-0.61%) |
Dec 16, 2019 | 10.16 | 10.29 | 10.15 | 10.23 | 291,277 | +0.02(+0.17%) |
Dec 13, 2019 | 10.30 | 10.37 | 10.11 | 10.21 | 261,702 | -0.11(-1.03%) |
Dec 12, 2019 | 10.47 | 10.51 | 10.27 | 10.31 | 260,336 | -0.18(-1.69%) |
Dec 11, 2019 | 10.47 | 10.54 | 10.45 | 10.49 | 162,994 | +0.00(+0.00%) |
Dec 10, 2019 | 10.50 | 10.55 | 10.46 | 10.49 | 137,145 | -0.01(-0.08%) |
Dec 09, 2019 | 10.47 | 10.56 | 10.45 | 10.50 | 111,425 | -0.02(-0.17%) |
Dec 06, 2019 | 10.52 | 10.56 | 10.47 | 10.52 | 145,903 | +0.09(+0.85%) |
Dec 05, 2019 | 10.44 | 10.50 | 10.34 | 10.43 | 200,814 | +0.00(+0.00%) |
Dec 04, 2019 | 10.39 | 10.54 | 10.37 | 10.43 | 137,995 | +0.06(+0.60%) |
Dec 03, 2019 | 10.30 | 10.37 | 10.26 | 10.37 | 115,670 | -0.01(-0.09%) |
Dec 02, 2019 | 10.51 | 10.52 | 10.27 | 10.38 | 197,970 | -0.15(-1.43%) |
Nov 29, 2019 | 10.46 | 10.55 | 10.41 | 10.53 | 100,463 | +0.09(+0.85%) |
Nov 27, 2019 | 10.26 | 10.46 | 10.23 | 10.44 | 145,452 | +0.20(+1.99%) |
Nov 26, 2019 | 10.19 | 10.32 | 10.19 | 10.23 | 262,970 | -0.01(-0.09%) |
Nov 25, 2019 | 10.23 | 10.25 | 10.18 | 10.24 | 154,678 | +0.12(+1.18%) |
Nov 22, 2019 | 10.29 | 10.29 | 10.08 | 10.12 | 192,465 | -0.11(-1.03%) |
Nov 21, 2019 | 10.33 | 10.38 | 10.15 | 10.23 | 249,144 | -0.09(-0.85%) |
Nov 20, 2019 | 10.07 | 10.35 | 10.07 | 10.32 | 341,491 | +0.29(+2.88%) |
Nov 19, 2019 | 9.966 | 10.10 | 9.957 | 10.03 | 104,967 | +0.09(+0.88%) |
Nov 18, 2019 | 9.852 | 9.957 | 9.835 | 9.940 | 106,987 | +0.07(+0.71%) |
Nov 15, 2019 | 9.887 | 9.957 | 9.808 | 9.870 | 125,268 | +0.03(+0.27%) |
Nov 14, 2019 | 9.799 | 9.913 | 9.791 | 9.843 | 160,813 | +0.04(+0.36%) |
Nov 13, 2019 | 9.791 | 9.870 | 9.764 | 9.808 | 143,069 | -0.07(-0.71%) |
Nov 12, 2019 | 9.992 | 10.05 | 9.870 | 9.878 | 155,769 | -0.13(-1.31%) |
Nov 11, 2019 | 9.957 | 10.10 | 9.895 | 10.01 | 155,613 | -0.02(-0.18%) |
Nov 08, 2019 | 10.02 | 10.12 | 9.984 | 10.03 | 234,564 | -0.06(-0.61%) |
Nov 07, 2019 | 10.07 | 10.11 | 9.940 | 10.09 | 264,272 | +0.02(+0.17%) |
Nov 06, 2019 | 10.23 | 10.25 | 10.00 | 10.07 | 318,495 | -0.11(-1.12%) |
Nov 05, 2019 | 10.40 | 10.47 | 10.14 | 10.19 | 244,382 | -0.16(-1.53%) |
Nov 04, 2019 | 10.24 | 10.57 | 10.24 | 10.34 | 435,188 | -0.35(-3.28%) |