Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.650 | 9.650 | 9.076 | 9.390 | 11,200 | +0.50(+5.62%) |
Jan 30, 2020 | 9.090 | 9.600 | 8.890 | 8.890 | 7,715 | -0.71(-7.40%) |
Jan 29, 2020 | 9.250 | 9.600 | 9.250 | 9.600 | 834 | +0.35(+3.78%) |
Jan 28, 2020 | 9.450 | 9.450 | 9.120 | 9.250 | 2,651 | -0.20(-2.12%) |
Jan 27, 2020 | 9.450 | 9.500 | 9.450 | 9.450 | 2,411 | -0.25(-2.58%) |
Jan 24, 2020 | 9.700 | 10.00 | 9.700 | 9.700 | 1,900 | +0.00(+0.00%) |
Jan 23, 2020 | 9.900 | 10.02 | 9.700 | 9.700 | 16,297 | -0.50(-4.90%) |
Jan 22, 2020 | 9.700 | 10.20 | 9.700 | 10.20 | 6,263 | +0.56(+5.81%) |
Jan 21, 2020 | 10.30 | 10.30 | 9.640 | 9.640 | 4,181 | -0.06(-0.62%) |
Jan 17, 2020 | 10.00 | 10.25 | 9.700 | 9.700 | 4,700 | -0.28(-2.81%) |
Jan 16, 2020 | 9.520 | 10.00 | 9.520 | 9.980 | 5,030 | +0.56(+5.94%) |
Jan 15, 2020 | 9.650 | 9.890 | 9.250 | 9.420 | 3,493 | -0.58(-5.80%) |
Jan 14, 2020 | 10.00 | 10.00 | 9.400 | 10.00 | 5,005 | +0.26(+2.62%) |
Jan 13, 2020 | 9.000 | 9.800 | 9.000 | 9.745 | 6,376 | +0.74(+8.28%) |
Jan 10, 2020 | 8.700 | 9.000 | 8.700 | 9.000 | 3,700 | +0.36(+4.17%) |
Jan 09, 2020 | 8.500 | 8.640 | 8.500 | 8.640 | 2,483 | +0.14(+1.65%) |
Jan 08, 2020 | 8.440 | 8.900 | 8.440 | 8.500 | 1,807 | +0.06(+0.71%) |
Jan 07, 2020 | 8.280 | 8.440 | 8.280 | 8.440 | 5,677 | +0.13(+1.56%) |
Jan 06, 2020 | 8.260 | 8.800 | 8.230 | 8.310 | 2,622 | +0.22(+2.72%) |
Jan 03, 2020 | 8.470 | 8.800 | 8.090 | 8.090 | 2,400 | -0.63(-7.22%) |
Jan 02, 2020 | 9.025 | 9.025 | 8.720 | 8.720 | 3,139 | +0.02(+0.23%) |
Dec 31, 2019 | 8.220 | 8.850 | 8.220 | 8.700 | 1,800 | +0.44(+5.33%) |
Dec 30, 2019 | 8.250 | 8.320 | 8.080 | 8.260 | 17,247 | +0.01(+0.12%) |
Dec 27, 2019 | 8.350 | 8.400 | 8.250 | 8.250 | 2,700 | -0.05(-0.60%) |
Dec 26, 2019 | 8.900 | 8.900 | 8.300 | 8.300 | 5,793 | -0.75(-8.29%) |
Dec 24, 2019 | 8.450 | 9.050 | 8.450 | 9.050 | 1,600 | -0.05(-0.55%) |
Dec 23, 2019 | 9.150 | 9.150 | 9.100 | 9.100 | 551 | +0.46(+5.32%) |
Dec 20, 2019 | 8.600 | 8.640 | 8.600 | 8.640 | 300 | -0.10(-1.14%) |
Dec 19, 2019 | 8.740 | 8.740 | 8.640 | 8.740 | 1,292 | -0.26(-2.89%) |
Dec 18, 2019 | 8.590 | 9.000 | 8.480 | 9.000 | 5,227 | +0.07(+0.78%) |
Dec 17, 2019 | 8.910 | 9.020 | 8.510 | 8.930 | 1,209 | -0.32(-3.46%) |
Dec 16, 2019 | 9.000 | 9.250 | 8.800 | 9.250 | 12,390 | +0.25(+2.78%) |
Dec 13, 2019 | 8.600 | 9.000 | 8.550 | 9.000 | 3,000 | +0.69(+8.30%) |
Dec 12, 2019 | 8.350 | 9.000 | 8.310 | 8.310 | 685 | +0.22(+2.72%) |
Dec 11, 2019 | 8.500 | 8.800 | 8.050 | 8.090 | 2,547 | -0.31(-3.69%) |
Dec 10, 2019 | 8.400 | 8.500 | 7.800 | 8.400 | 4,898 | +0.30(+3.70%) |
Dec 09, 2019 | 8.100 | 8.270 | 8.100 | 8.100 | 2,435 | -0.17(-2.06%) |
Dec 06, 2019 | 8.410 | 8.580 | 8.115 | 8.270 | 1,300 | -0.31(-3.61%) |
Dec 05, 2019 | 8.510 | 9.000 | 8.510 | 8.580 | 3,252 | -0.12(-1.38%) |
Dec 04, 2019 | 8.270 | 8.700 | 8.270 | 8.700 | 2,106 | +0.28(+3.28%) |
Dec 03, 2019 | 8.090 | 8.440 | 8.090 | 8.424 | 3,500 | -0.08(-0.89%) |
Dec 02, 2019 | 8.270 | 8.500 | 8.170 | 8.500 | 2,721 | +0.24(+2.91%) |
Nov 29, 2019 | 8.250 | 8.430 | 8.180 | 8.260 | 2,400 | -0.20(-2.36%) |
Nov 27, 2019 | 8.110 | 8.460 | 8.110 | 8.460 | 3,900 | +0.37(+4.57%) |
Nov 26, 2019 | 8.090 | 8.090 | 8.090 | 8.090 | 788 | -0.51(-5.93%) |
Nov 25, 2019 | 8.030 | 8.600 | 8.030 | 8.600 | 1,319 | +0.24(+2.93%) |
Nov 22, 2019 | 8.040 | 8.355 | 8.040 | 8.355 | 5,900 | -0.06(-0.77%) |
Nov 21, 2019 | 8.100 | 8.420 | 8.100 | 8.420 | 2,959 | -0.08(-0.94%) |
Nov 20, 2019 | 8.500 | 8.750 | 8.200 | 8.500 | 7,117 | +0.08(+0.95%) |
Nov 19, 2019 | 8.300 | 8.500 | 8.300 | 8.420 | 3,391 | -0.08(-0.94%) |
Nov 18, 2019 | 9.450 | 9.450 | 8.500 | 8.500 | 6,524 | -0.50(-5.56%) |
Nov 15, 2019 | 9.000 | 9.100 | 9.000 | 9.000 | 1,300 | -0.03(-0.33%) |
Nov 14, 2019 | 9.010 | 9.070 | 8.900 | 9.030 | 3,346 | -0.17(-1.85%) |
Nov 13, 2019 | 9.000 | 9.500 | 9.000 | 9.200 | 1,781 | +0.14(+1.55%) |
Nov 12, 2019 | 9.200 | 9.200 | 9.020 | 9.060 | 2,253 | +0.00(+0.00%) |
Nov 11, 2019 | 9.060 | 9.060 | 9.060 | 9.060 | 476 | +0.06(+0.67%) |
Nov 08, 2019 | 9.065 | 9.400 | 9.000 | 9.000 | 2,700 | -0.13(-1.42%) |
Nov 07, 2019 | 9.400 | 9.400 | 9.090 | 9.130 | 1,761 | -0.37(-3.89%) |
Nov 06, 2019 | 10.10 | 10.10 | 9.200 | 9.500 | 6,361 | -1.62(-14.57%) |
Nov 05, 2019 | 11.50 | 11.62 | 11.12 | 11.12 | 2,254 | -0.18(-1.59%) |
Nov 04, 2019 | 11.45 | 11.45 | 11.13 | 11.30 | 1,840 | +0.29(+2.63%) |