Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.000 | 9.030 | 8.910 | 9.030 | 250,100 | -0.06(-0.66%) |
Jan 30, 2020 | 9.120 | 9.120 | 8.960 | 9.090 | 5,393 | +0.09(+1.00%) |
Jan 29, 2020 | 9.190 | 9.190 | 8.980 | 9.000 | 7,544 | -0.19(-2.07%) |
Jan 28, 2020 | 9.230 | 9.230 | 9.180 | 9.190 | 2,032 | +0.12(+1.32%) |
Jan 27, 2020 | 9.100 | 9.190 | 9.070 | 9.070 | 2,178 | -0.16(-1.73%) |
Jan 24, 2020 | 9.240 | 9.240 | 9.060 | 9.230 | 5,000 | +0.06(+0.65%) |
Jan 23, 2020 | 9.240 | 9.240 | 9.170 | 9.170 | 414 | -0.02(-0.22%) |
Jan 22, 2020 | 9.210 | 9.240 | 9.180 | 9.190 | 6,113 | +0.04(+0.44%) |
Jan 21, 2020 | 9.240 | 9.240 | 9.100 | 9.150 | 11,935 | -0.09(-0.97%) |
Jan 17, 2020 | 9.240 | 9.250 | 9.240 | 9.240 | 2,200 | +0.07(+0.76%) |
Jan 16, 2020 | 9.250 | 9.330 | 9.150 | 9.170 | 60,119 | -0.03(-0.33%) |
Jan 15, 2020 | 9.149 | 9.205 | 9.149 | 9.200 | 2,061 | +0.01(+0.11%) |
Jan 14, 2020 | 9.290 | 9.330 | 9.190 | 9.190 | 5,549 | -0.06(-0.65%) |
Jan 13, 2020 | 9.250 | 9.250 | 9.230 | 9.250 | 2,831 | -0.08(-0.86%) |
Jan 10, 2020 | 9.152 | 9.330 | 9.152 | 9.330 | 3,400 | +0.03(+0.32%) |
Jan 09, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 213 | -0.02(-0.21%) |
Jan 08, 2020 | 9.290 | 9.320 | 9.190 | 9.320 | 2,718 | +0.12(+1.30%) |
Jan 07, 2020 | 9.200 | 9.218 | 9.161 | 9.200 | 3,386 | -0.06(-0.65%) |
Jan 06, 2020 | 9.150 | 9.260 | 9.040 | 9.260 | 3,631 | +0.18(+1.98%) |
Jan 03, 2020 | 9.240 | 9.260 | 8.770 | 9.080 | 16,400 | -0.14(-1.52%) |
Jan 02, 2020 | 9.350 | 9.362 | 9.220 | 9.220 | 3,687 | -0.16(-1.71%) |
Dec 31, 2019 | 9.290 | 9.680 | 9.250 | 9.380 | 20,100 | +0.14(+1.52%) |
Dec 30, 2019 | 9.070 | 9.300 | 9.070 | 9.240 | 8,751 | -0.01(-0.11%) |
Dec 27, 2019 | 9.300 | 9.300 | 9.200 | 9.250 | 9,700 | +0.05(+0.54%) |
Dec 26, 2019 | 9.020 | 9.290 | 9.020 | 9.200 | 7,711 | +0.18(+2.00%) |
Dec 24, 2019 | 9.210 | 9.290 | 9.000 | 9.020 | 8,500 | +0.17(+1.92%) |
Dec 23, 2019 | 8.810 | 9.090 | 8.672 | 8.850 | 11,230 | +0.00(+0.00%) |
Dec 20, 2019 | 8.469 | 9.010 | 8.281 | 8.850 | 17,700 | +0.33(+3.87%) |
Dec 19, 2019 | 8.940 | 8.940 | 7.950 | 8.520 | 14,345 | -0.39(-4.38%) |
Dec 18, 2019 | 9.060 | 9.240 | 8.900 | 8.910 | 9,282 | -0.09(-1.00%) |
Dec 17, 2019 | 9.250 | 9.250 | 8.840 | 9.000 | 12,890 | +0.00(+0.00%) |
Dec 16, 2019 | 9.250 | 9.250 | 9.000 | 9.000 | 12,633 | -0.30(-3.23%) |
Dec 13, 2019 | 9.200 | 9.300 | 8.990 | 9.300 | 9,300 | +0.10(+1.09%) |
Dec 12, 2019 | 9.200 | 9.310 | 9.142 | 9.200 | 7,993 | -0.09(-0.97%) |
Dec 11, 2019 | 9.100 | 9.340 | 8.970 | 9.290 | 9,755 | -0.15(-1.59%) |
Dec 10, 2019 | 8.920 | 9.440 | 8.750 | 9.440 | 47,110 | +0.32(+3.51%) |
Dec 09, 2019 | 9.290 | 9.380 | 9.120 | 9.120 | 4,866 | +0.02(+0.22%) |
Dec 06, 2019 | 9.210 | 9.500 | 9.100 | 9.100 | 6,700 | -0.19(-2.05%) |
Dec 05, 2019 | 9.090 | 9.290 | 9.015 | 9.290 | 7,804 | +0.29(+3.22%) |
Dec 04, 2019 | 9.100 | 9.120 | 9.000 | 9.000 | 5,224 | -0.12(-1.37%) |
Dec 03, 2019 | 9.010 | 9.130 | 9.010 | 9.125 | 8,261 | +0.12(+1.28%) |
Dec 02, 2019 | 9.080 | 9.110 | 9.010 | 9.010 | 1,572 | -0.13(-1.42%) |
Nov 29, 2019 | 9.010 | 9.140 | 8.990 | 9.140 | 4,600 | +0.09(+0.99%) |
Nov 27, 2019 | 9.050 | 9.050 | 8.985 | 9.050 | 3,500 | -0.04(-0.39%) |
Nov 26, 2019 | 8.890 | 9.120 | 8.890 | 9.085 | 5,434 | +0.20(+2.19%) |
Nov 25, 2019 | 8.800 | 9.000 | 8.791 | 8.890 | 17,383 | +0.04(+0.45%) |
Nov 22, 2019 | 9.000 | 9.120 | 8.800 | 8.850 | 12,100 | -0.16(-1.78%) |
Nov 21, 2019 | 9.000 | 9.132 | 9.000 | 9.011 | 2,152 | -0.02(-0.21%) |
Nov 20, 2019 | 9.050 | 9.500 | 9.000 | 9.030 | 46,413 | +0.01(+0.17%) |
Nov 19, 2019 | 9.180 | 9.180 | 8.939 | 9.015 | 15,002 | -0.10(-1.15%) |
Nov 18, 2019 | 9.000 | 9.140 | 8.881 | 9.120 | 33,737 | +0.11(+1.22%) |
Nov 15, 2019 | 9.050 | 9.050 | 8.990 | 9.010 | 8,000 | -0.00(-0.02%) |
Nov 14, 2019 | 9.131 | 9.131 | 9.000 | 9.012 | 3,222 | +0.00(+0.02%) |
Nov 13, 2019 | 9.360 | 9.360 | 8.980 | 9.010 | 13,562 | -0.19(-2.07%) |
Nov 12, 2019 | 9.060 | 9.410 | 9.060 | 9.200 | 4,115 | +0.11(+1.21%) |
Nov 11, 2019 | 9.100 | 9.140 | 9.090 | 9.090 | 1,243 | +0.04(+0.39%) |
Nov 08, 2019 | 9.165 | 9.230 | 9.000 | 9.055 | 8,200 | -0.12(-1.36%) |
Nov 07, 2019 | 9.110 | 9.490 | 8.940 | 9.180 | 53,320 | -0.03(-0.33%) |
Nov 06, 2019 | 9.140 | 9.220 | 9.100 | 9.210 | 7,526 | +0.07(+0.77%) |
Nov 05, 2019 | 8.980 | 9.140 | 8.980 | 9.140 | 5,665 | +0.21(+2.35%) |
Nov 04, 2019 | 8.720 | 8.930 | 8.680 | 8.930 | 18,630 | +0.14(+1.59%) |