Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.320 | 9.780 | 9.320 | 9.550 | 125,200 | -0.03(-0.28%) |
Jan 30, 2020 | 9.902 | 9.950 | 9.460 | 9.577 | 120,506 | -0.22(-2.28%) |
Jan 29, 2020 | 9.735 | 9.860 | 9.489 | 9.800 | 114,080 | +0.11(+1.09%) |
Jan 28, 2020 | 9.990 | 10.07 | 9.600 | 9.694 | 170,111 | -0.11(-1.08%) |
Jan 27, 2020 | 9.810 | 9.940 | 9.420 | 9.800 | 229,694 | -0.13(-1.36%) |
Jan 24, 2020 | 10.06 | 10.30 | 9.810 | 9.935 | 246,300 | -0.32(-3.17%) |
Jan 23, 2020 | 9.790 | 10.30 | 9.780 | 10.26 | 137,724 | +0.23(+2.25%) |
Jan 22, 2020 | 10.02 | 10.48 | 9.970 | 10.03 | 143,291 | -0.10(-0.94%) |
Jan 21, 2020 | 10.39 | 10.39 | 9.888 | 10.13 | 344,510 | -0.20(-1.94%) |
Jan 17, 2020 | 10.12 | 10.48 | 10.10 | 10.33 | 271,600 | +0.18(+1.74%) |
Jan 16, 2020 | 10.36 | 10.50 | 10.03 | 10.15 | 281,066 | +0.03(+0.33%) |
Jan 15, 2020 | 10.05 | 10.32 | 9.840 | 10.12 | 433,455 | +0.35(+3.58%) |
Jan 14, 2020 | 9.705 | 9.930 | 9.629 | 9.770 | 235,102 | +0.10(+1.03%) |
Jan 13, 2020 | 9.600 | 9.850 | 9.600 | 9.670 | 330,002 | +0.04(+0.42%) |
Jan 10, 2020 | 9.500 | 9.667 | 9.428 | 9.630 | 223,900 | +0.13(+1.37%) |
Jan 09, 2020 | 9.320 | 9.650 | 9.310 | 9.500 | 292,756 | +0.20(+2.15%) |
Jan 08, 2020 | 8.825 | 9.450 | 8.750 | 9.300 | 443,861 | +0.38(+4.26%) |
Jan 07, 2020 | 9.300 | 9.300 | 8.724 | 8.920 | 317,664 | -0.31(-3.32%) |
Jan 06, 2020 | 9.200 | 9.403 | 9.150 | 9.226 | 274,902 | +0.03(+0.29%) |
Jan 03, 2020 | 9.450 | 9.490 | 9.092 | 9.200 | 293,800 | -0.25(-2.65%) |
Jan 02, 2020 | 9.880 | 9.880 | 9.230 | 9.450 | 622,709 | -0.30(-3.08%) |
Dec 31, 2019 | 9.410 | 9.900 | 9.305 | 9.750 | 546,900 | +0.36(+3.85%) |
Dec 30, 2019 | 8.910 | 9.563 | 8.910 | 9.389 | 521,691 | +0.53(+5.94%) |
Dec 27, 2019 | 8.370 | 8.960 | 8.340 | 8.862 | 353,300 | +0.43(+5.06%) |
Dec 26, 2019 | 8.260 | 8.500 | 8.220 | 8.435 | 194,128 | +0.05(+0.66%) |
Dec 24, 2019 | 8.020 | 8.610 | 7.893 | 8.380 | 138,300 | +0.44(+5.55%) |
Dec 23, 2019 | 8.000 | 8.183 | 7.800 | 7.939 | 349,604 | -0.08(-0.97%) |
Dec 20, 2019 | 7.940 | 8.150 | 7.900 | 8.017 | 263,300 | +0.02(+0.26%) |
Dec 19, 2019 | 7.925 | 8.229 | 7.760 | 7.996 | 230,255 | +0.06(+0.71%) |
Dec 18, 2019 | 8.050 | 8.106 | 7.799 | 7.940 | 343,422 | -0.07(-0.87%) |
Dec 17, 2019 | 8.120 | 8.250 | 7.960 | 8.010 | 335,331 | -0.09(-1.11%) |
Dec 16, 2019 | 8.250 | 8.390 | 8.075 | 8.100 | 201,226 | -0.10(-1.18%) |
Dec 13, 2019 | 8.320 | 8.435 | 8.170 | 8.197 | 245,600 | -0.08(-1.01%) |
Dec 12, 2019 | 8.630 | 8.682 | 8.237 | 8.280 | 280,964 | +0.01(+0.12%) |
Dec 11, 2019 | 8.320 | 8.524 | 8.050 | 8.270 | 146,009 | -0.05(-0.63%) |
Dec 10, 2019 | 8.625 | 8.850 | 8.250 | 8.322 | 207,300 | -0.40(-4.56%) |
Dec 09, 2019 | 8.473 | 9.010 | 8.165 | 8.720 | 231,331 | +0.49(+5.98%) |
Dec 06, 2019 | 8.050 | 8.560 | 8.050 | 8.228 | 159,600 | +0.14(+1.78%) |
Dec 05, 2019 | 8.010 | 8.350 | 8.010 | 8.084 | 177,636 | -0.09(-1.11%) |
Dec 04, 2019 | 8.350 | 8.501 | 8.120 | 8.175 | 158,613 | -0.24(-2.91%) |
Dec 03, 2019 | 8.550 | 8.780 | 8.407 | 8.420 | 231,941 | -0.36(-4.14%) |
Dec 02, 2019 | 9.340 | 9.400 | 8.750 | 8.784 | 192,954 | -0.52(-5.57%) |
Nov 29, 2019 | 9.330 | 9.570 | 9.113 | 9.302 | 61,500 | -0.03(-0.30%) |
Nov 27, 2019 | 9.000 | 9.800 | 8.840 | 9.330 | 238,100 | +0.17(+1.81%) |
Nov 26, 2019 | 9.200 | 9.320 | 8.833 | 9.164 | 214,001 | -0.13(-1.39%) |
Nov 25, 2019 | 9.600 | 9.840 | 9.210 | 9.293 | 288,671 | -0.38(-3.92%) |
Nov 22, 2019 | 10.00 | 10.05 | 9.500 | 9.673 | 308,100 | -0.31(-3.08%) |
Nov 21, 2019 | 10.00 | 10.23 | 9.820 | 9.980 | 761,684 | +0.35(+3.63%) |
Nov 20, 2019 | 9.300 | 9.670 | 8.910 | 9.630 | 416,939 | +0.75(+8.45%) |
Nov 19, 2019 | 9.000 | 9.250 | 8.880 | 8.880 | 161,680 | -0.08(-0.89%) |
Nov 18, 2019 | 9.190 | 9.190 | 8.789 | 8.960 | 231,990 | -0.04(-0.44%) |
Nov 15, 2019 | 8.095 | 9.003 | 8.000 | 9.000 | 265,900 | +0.63(+7.59%) |
Nov 14, 2019 | 8.320 | 8.585 | 8.000 | 8.365 | 270,244 | -0.23(-2.73%) |
Nov 13, 2019 | 8.080 | 8.722 | 8.080 | 8.600 | 162,501 | +0.18(+2.15%) |
Nov 12, 2019 | 8.280 | 8.827 | 8.060 | 8.419 | 162,302 | +0.16(+1.93%) |
Nov 11, 2019 | 8.500 | 8.570 | 8.060 | 8.260 | 171,109 | -0.24(-2.82%) |
Nov 08, 2019 | 8.066 | 8.670 | 7.970 | 8.500 | 271,200 | +0.40(+4.94%) |
Nov 07, 2019 | 7.760 | 8.170 | 7.620 | 8.100 | 154,003 | +0.10(+1.30%) |
Nov 06, 2019 | 8.135 | 8.150 | 7.890 | 7.996 | 101,481 | -0.10(-1.28%) |
Nov 05, 2019 | 7.750 | 8.220 | 7.630 | 8.100 | 202,639 | +0.24(+3.05%) |
Nov 04, 2019 | 7.970 | 8.125 | 7.546 | 7.860 | 467,506 | -0.24(-2.96%) |