Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.770 | 9.790 | 9.700 | 9.720 | 131,800 | -0.10(-1.02%) |
Jan 30, 2020 | 9.770 | 9.830 | 9.770 | 9.820 | 79,895 | +0.00(+0.00%) |
Jan 29, 2020 | 9.850 | 9.900 | 9.810 | 9.820 | 56,548 | -0.02(-0.20%) |
Jan 28, 2020 | 9.750 | 9.850 | 9.750 | 9.840 | 106,245 | +0.11(+1.13%) |
Jan 27, 2020 | 9.750 | 9.775 | 9.680 | 9.730 | 115,503 | -0.10(-1.02%) |
Jan 24, 2020 | 9.950 | 10.00 | 9.810 | 9.830 | 112,900 | -0.12(-1.21%) |
Jan 23, 2020 | 9.980 | 9.980 | 9.890 | 9.950 | 137,590 | -0.05(-0.50%) |
Jan 22, 2020 | 10.03 | 10.03 | 9.950 | 10.00 | 137,563 | +0.06(+0.60%) |
Jan 21, 2020 | 9.890 | 9.940 | 9.860 | 9.940 | 100,654 | +0.06(+0.61%) |
Jan 17, 2020 | 9.970 | 9.975 | 9.870 | 9.880 | 128,800 | -0.14(-1.40%) |
Jan 16, 2020 | 10.01 | 10.06 | 9.970 | 10.02 | 255,504 | +0.01(+0.10%) |
Jan 15, 2020 | 9.910 | 10.05 | 9.860 | 10.01 | 247,950 | +0.11(+1.06%) |
Jan 14, 2020 | 9.810 | 9.910 | 9.780 | 9.905 | 213,803 | +0.12(+1.28%) |
Jan 13, 2020 | 9.720 | 9.790 | 9.700 | 9.780 | 100,632 | +0.06(+0.62%) |
Jan 10, 2020 | 9.670 | 9.740 | 9.670 | 9.720 | 159,400 | +0.07(+0.73%) |
Jan 09, 2020 | 9.620 | 9.680 | 9.600 | 9.650 | 78,416 | +0.05(+0.52%) |
Jan 08, 2020 | 9.580 | 9.650 | 9.560 | 9.600 | 150,003 | +0.06(+0.63%) |
Jan 07, 2020 | 9.490 | 9.564 | 9.440 | 9.540 | 134,791 | +0.05(+0.53%) |
Jan 06, 2020 | 9.410 | 9.490 | 9.380 | 9.490 | 138,921 | +0.02(+0.21%) |
Jan 03, 2020 | 9.450 | 9.500 | 9.400 | 9.470 | 98,500 | -0.04(-0.42%) |
Jan 02, 2020 | 9.440 | 9.510 | 9.410 | 9.510 | 121,002 | +0.07(+0.74%) |
Dec 31, 2019 | 9.400 | 9.440 | 9.350 | 9.440 | 211,500 | +0.02(+0.21%) |
Dec 30, 2019 | 9.450 | 9.520 | 9.380 | 9.420 | 205,522 | -0.09(-0.95%) |
Dec 27, 2019 | 9.550 | 9.550 | 9.460 | 9.510 | 110,800 | +0.00(+0.00%) |
Dec 26, 2019 | 9.540 | 9.560 | 9.480 | 9.510 | 141,661 | -0.01(-0.11%) |
Dec 24, 2019 | 9.600 | 9.620 | 9.500 | 9.520 | 103,600 | -0.07(-0.73%) |
Dec 23, 2019 | 9.600 | 9.605 | 9.530 | 9.590 | 123,541 | +0.04(+0.42%) |
Dec 20, 2019 | 9.470 | 9.566 | 9.470 | 9.550 | 224,400 | -0.02(-0.21%) |
Dec 19, 2019 | 9.410 | 9.570 | 9.410 | 9.570 | 255,336 | +0.09(+0.95%) |
Dec 18, 2019 | 9.470 | 9.490 | 9.400 | 9.480 | 129,884 | +0.02(+0.21%) |
Dec 17, 2019 | 9.410 | 9.490 | 9.375 | 9.460 | 160,034 | +0.00(+0.00%) |
Dec 16, 2019 | 9.410 | 9.530 | 9.390 | 9.460 | 228,000 | +0.08(+0.85%) |
Dec 13, 2019 | 9.390 | 9.410 | 9.350 | 9.380 | 105,200 | +0.01(+0.11%) |
Dec 12, 2019 | 9.370 | 9.400 | 9.350 | 9.370 | 67,455 | +0.02(+0.21%) |
Dec 11, 2019 | 9.290 | 9.380 | 9.280 | 9.350 | 128,909 | +0.06(+0.65%) |
Dec 10, 2019 | 9.310 | 9.360 | 9.272 | 9.290 | 104,941 | -0.05(-0.54%) |
Dec 09, 2019 | 9.370 | 9.400 | 9.320 | 9.340 | 165,638 | -0.06(-0.64%) |
Dec 06, 2019 | 9.330 | 9.420 | 9.310 | 9.400 | 106,300 | +0.07(+0.75%) |
Dec 05, 2019 | 9.320 | 9.340 | 9.280 | 9.330 | 116,805 | -0.04(-0.43%) |
Dec 04, 2019 | 9.330 | 9.400 | 9.280 | 9.370 | 81,441 | +0.08(+0.86%) |
Dec 03, 2019 | 9.320 | 9.330 | 9.220 | 9.290 | 115,979 | -0.10(-1.06%) |
Dec 02, 2019 | 9.390 | 9.430 | 9.320 | 9.390 | 158,282 | +0.00(+0.00%) |
Nov 29, 2019 | 9.410 | 9.410 | 9.350 | 9.390 | 58,800 | +0.00(+0.00%) |
Nov 27, 2019 | 9.350 | 9.390 | 9.330 | 9.390 | 116,100 | +0.05(+0.54%) |
Nov 26, 2019 | 9.340 | 9.350 | 9.310 | 9.340 | 120,734 | +0.01(+0.11%) |
Nov 25, 2019 | 9.320 | 9.330 | 9.268 | 9.330 | 169,241 | -0.02(-0.21%) |
Nov 22, 2019 | 9.260 | 9.350 | 9.252 | 9.350 | 118,100 | +0.03(+0.32%) |
Nov 21, 2019 | 9.270 | 9.360 | 9.270 | 9.320 | 110,189 | +0.02(+0.25%) |
Nov 20, 2019 | 9.250 | 9.340 | 9.250 | 9.297 | 220,631 | -0.00(-0.03%) |
Nov 19, 2019 | 9.290 | 9.340 | 9.275 | 9.300 | 119,407 | -0.04(-0.43%) |
Nov 18, 2019 | 9.340 | 9.390 | 9.330 | 9.340 | 153,825 | +0.00(+0.00%) |
Nov 15, 2019 | 9.330 | 9.400 | 9.327 | 9.340 | 131,100 | +0.02(+0.16%) |
Nov 14, 2019 | 9.340 | 9.340 | 9.280 | 9.325 | 106,959 | -0.04(-0.37%) |
Nov 13, 2019 | 9.260 | 9.370 | 9.260 | 9.360 | 111,635 | +0.02(+0.21%) |
Nov 12, 2019 | 9.290 | 9.350 | 9.290 | 9.340 | 122,264 | +0.05(+0.54%) |
Nov 11, 2019 | 9.330 | 9.340 | 9.290 | 9.290 | 96,465 | -0.06(-0.64%) |
Nov 08, 2019 | 9.300 | 9.350 | 9.280 | 9.350 | 125,700 | +0.01(+0.11%) |
Nov 07, 2019 | 9.350 | 9.365 | 9.310 | 9.340 | 155,556 | +0.04(+0.43%) |
Nov 06, 2019 | 9.300 | 9.340 | 9.270 | 9.300 | 110,799 | +0.00(+0.00%) |
Nov 05, 2019 | 9.290 | 9.325 | 9.280 | 9.300 | 156,072 | -0.01(-0.11%) |
Nov 04, 2019 | 9.320 | 9.340 | 9.290 | 9.310 | 186,408 | +0.02(+0.22%) |