Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.100 | 9.249 | 8.794 | 8.857 | 629,858 | -0.35(-3.79%) |
Jan 30, 2020 | 9.218 | 9.284 | 9.078 | 9.206 | 365,298 | -0.01(-0.13%) |
Jan 29, 2020 | 9.400 | 9.400 | 9.145 | 9.218 | 334,417 | -0.12(-1.30%) |
Jan 28, 2020 | 9.345 | 9.485 | 9.200 | 9.339 | 431,287 | -0.01(-0.06%) |
Jan 27, 2020 | 9.230 | 9.418 | 9.169 | 9.345 | 901,217 | -0.10(-1.09%) |
Jan 24, 2020 | 9.388 | 9.491 | 9.266 | 9.448 | 385,193 | +0.01(+0.13%) |
Jan 23, 2020 | 9.412 | 9.491 | 9.327 | 9.436 | 388,294 | +0.00(+0.00%) |
Jan 22, 2020 | 9.497 | 9.564 | 9.297 | 9.436 | 607,158 | +0.09(+0.91%) |
Jan 21, 2020 | 9.461 | 9.521 | 9.266 | 9.351 | 616,293 | -0.11(-1.16%) |
Jan 17, 2020 | 9.473 | 9.564 | 9.376 | 9.461 | 744,038 | +0.02(+0.26%) |
Jan 16, 2020 | 9.442 | 9.515 | 9.406 | 9.436 | 701,929 | +0.02(+0.26%) |
Jan 15, 2020 | 9.546 | 9.546 | 9.406 | 9.412 | 750,102 | -0.10(-1.02%) |
Jan 14, 2020 | 9.716 | 9.716 | 9.412 | 9.509 | 1,721,046 | -0.10(-1.01%) |
Jan 13, 2020 | 9.685 | 9.703 | 9.594 | 9.606 | 515,540 | +0.04(+0.44%) |
Jan 10, 2020 | 9.679 | 9.716 | 9.473 | 9.564 | 5,325,195 | -0.49(-4.89%) |
Jan 09, 2020 | 10.35 | 10.76 | 10.25 | 10.06 | 352,145 | -0.10(-1.02%) |
Jan 08, 2020 | 10.51 | 10.56 | 9.959 | 10.16 | 291,322 | -0.36(-3.41%) |
Jan 07, 2020 | 10.63 | 10.73 | 10.35 | 10.52 | 137,268 | -0.02(-0.23%) |
Jan 06, 2020 | 10.40 | 10.64 | 10.32 | 10.54 | 124,124 | +0.21(+2.06%) |
Jan 03, 2020 | 10.32 | 10.38 | 10.27 | 10.33 | 113,960 | +0.10(+0.95%) |
Jan 02, 2020 | 10.30 | 10.35 | 10.14 | 10.23 | 95,443 | -0.09(-0.88%) |
Dec 31, 2019 | 10.21 | 10.44 | 10.21 | 10.32 | 124,171 | +0.10(+1.01%) |
Dec 30, 2019 | 10.34 | 10.35 | 10.16 | 10.22 | 92,869 | -0.09(-0.82%) |
Dec 27, 2019 | 10.29 | 10.44 | 10.18 | 10.30 | 129,935 | +0.05(+0.53%) |
Dec 26, 2019 | 10.29 | 10.33 | 10.20 | 10.25 | 88,803 | -0.04(-0.35%) |
Dec 24, 2019 | 10.25 | 10.40 | 10.24 | 10.29 | 57,639 | +0.05(+0.53%) |
Dec 23, 2019 | 10.15 | 10.32 | 10.15 | 10.23 | 73,081 | +0.05(+0.54%) |
Dec 20, 2019 | 10.30 | 10.41 | 10.08 | 10.18 | 135,040 | -0.10(-1.00%) |
Dec 19, 2019 | 10.32 | 10.44 | 10.15 | 10.28 | 247,159 | +0.14(+1.38%) |
Dec 18, 2019 | 10.23 | 10.28 | 10.12 | 10.14 | 146,187 | -0.09(-0.89%) |
Dec 17, 2019 | 10.22 | 10.26 | 10.21 | 10.23 | 108,269 | +0.03(+0.30%) |
Dec 16, 2019 | 10.02 | 10.26 | 9.981 | 10.20 | 85,398 | +0.19(+1.88%) |
Dec 13, 2019 | 10.18 | 10.26 | 9.880 | 10.01 | 81,518 | -0.15(-1.43%) |
Dec 12, 2019 | 10.22 | 10.26 | 10.06 | 10.16 | 198,907 | +0.02(+0.18%) |
Dec 11, 2019 | 10.10 | 10.32 | 10.05 | 10.14 | 163,657 | +0.06(+0.60%) |
Dec 10, 2019 | 9.807 | 10.08 | 9.782 | 10.08 | 170,555 | +0.21(+2.15%) |
Dec 09, 2019 | 9.758 | 9.922 | 9.667 | 9.867 | 223,435 | +0.09(+0.87%) |
Dec 06, 2019 | 9.716 | 9.898 | 9.600 | 9.782 | 342,046 | +0.07(+0.69%) |
Dec 05, 2019 | 10.13 | 10.15 | 9.667 | 9.716 | 277,792 | -0.34(-3.38%) |
Dec 04, 2019 | 9.691 | 10.17 | 9.602 | 10.06 | 304,015 | +0.54(+5.68%) |
Dec 03, 2019 | 9.351 | 9.661 | 9.187 | 9.515 | 250,117 | +0.16(+1.75%) |
Dec 02, 2019 | 8.981 | 9.770 | 8.847 | 9.351 | 630,179 | +0.61(+6.94%) |
Nov 29, 2019 | 8.926 | 9.169 | 8.689 | 8.744 | 647,534 | +0.24(+2.86%) |
Nov 27, 2019 | 8.440 | 8.623 | 8.410 | 8.501 | 206,512 | +0.06(+0.72%) |
Nov 26, 2019 | 8.440 | 8.532 | 8.434 | 8.440 | 73,246 | -0.06(-0.71%) |
Nov 25, 2019 | 8.447 | 8.623 | 8.392 | 8.501 | 241,468 | +0.07(+0.79%) |
Nov 22, 2019 | 8.380 | 8.518 | 8.301 | 8.434 | 263,987 | -0.01(-0.14%) |
Nov 21, 2019 | 8.295 | 8.522 | 8.234 | 8.447 | 142,386 | +0.12(+1.38%) |
Nov 20, 2019 | 8.234 | 8.398 | 8.234 | 8.331 | 146,291 | +0.05(+0.59%) |
Nov 19, 2019 | 8.556 | 8.586 | 8.258 | 8.283 | 120,235 | -0.35(-4.08%) |
Nov 18, 2019 | 8.532 | 8.647 | 8.404 | 8.635 | 191,401 | +0.11(+1.28%) |
Nov 15, 2019 | 8.471 | 8.604 | 8.434 | 8.525 | 374,818 | +0.00(+0.00%) |
Nov 14, 2019 | 8.483 | 8.562 | 8.440 | 8.525 | 180,456 | +0.02(+0.29%) |
Nov 13, 2019 | 8.349 | 8.799 | 8.349 | 8.501 | 986,529 | +0.04(+0.50%) |
Nov 12, 2019 | 8.744 | 8.841 | 8.371 | 8.459 | 116,284 | -0.29(-3.26%) |
Nov 11, 2019 | 8.859 | 8.859 | 8.623 | 8.744 | 54,661 | +0.07(+0.84%) |
Nov 08, 2019 | 8.768 | 8.835 | 8.617 | 8.671 | 248,671 | +0.00(+0.00%) |
Nov 07, 2019 | 8.471 | 8.896 | 8.471 | 8.671 | 357,960 | +0.40(+4.85%) |
Nov 06, 2019 | 8.677 | 8.677 | 8.264 | 8.270 | 64,639 | -0.44(-5.09%) |
Nov 05, 2019 | 8.920 | 8.920 | 8.629 | 8.714 | 110,841 | -0.13(-1.51%) |
Nov 04, 2019 | 8.532 | 8.914 | 8.501 | 8.847 | 140,736 | +0.38(+4.52%) |