Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.428 | 9.550 | 9.383 | 9.500 | 2,750 | +0.09(+0.97%) |
Jan 30, 2020 | 9.599 | 9.599 | 9.400 | 9.409 | 4,002 | -0.19(-1.98%) |
Jan 29, 2020 | 9.550 | 10.35 | 9.536 | 9.599 | 3,953 | +0.10(+1.04%) |
Jan 28, 2020 | 9.500 | 9.827 | 9.500 | 9.500 | 10,510 | +0.00(+0.00%) |
Jan 27, 2020 | 9.700 | 9.800 | 9.500 | 9.500 | 9,557 | -0.22(-2.27%) |
Jan 24, 2020 | 10.35 | 10.40 | 9.700 | 9.721 | 2,970 | -0.28(-2.77%) |
Jan 23, 2020 | 9.800 | 10.10 | 9.800 | 9.998 | 1,487 | -0.20(-1.98%) |
Jan 22, 2020 | 10.00 | 10.70 | 10.00 | 10.20 | 9,295 | +0.35(+3.55%) |
Jan 21, 2020 | 9.700 | 10.00 | 9.700 | 9.850 | 5,220 | -0.25(-2.48%) |
Jan 17, 2020 | 10.25 | 10.35 | 10.00 | 10.10 | 11,000 | -0.30(-2.88%) |
Jan 16, 2020 | 10.40 | 10.65 | 10.00 | 10.40 | 14,798 | -0.20(-1.89%) |
Jan 15, 2020 | 10.40 | 11.29 | 10.30 | 10.60 | 10,412 | -0.20(-1.85%) |
Jan 14, 2020 | 11.80 | 11.80 | 10.20 | 10.80 | 32,021 | -0.94(-8.01%) |
Jan 13, 2020 | 10.20 | 12.30 | 10.20 | 11.74 | 114,908 | +1.22(+11.65%) |
Jan 10, 2020 | 10.50 | 11.00 | 10.10 | 10.52 | 26,260 | +0.02(+0.16%) |
Jan 09, 2020 | 10.20 | 10.90 | 9.800 | 10.50 | 41,522 | +0.50(+4.98%) |
Jan 08, 2020 | 10.10 | 10.20 | 9.600 | 10.00 | 10,211 | -0.10(-0.99%) |
Jan 07, 2020 | 9.800 | 10.20 | 9.500 | 10.10 | 3,530 | -0.10(-0.98%) |
Jan 06, 2020 | 10.30 | 10.50 | 9.520 | 10.20 | 11,324 | -0.70(-6.42%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.215 | 10.90 | 8,160 | +1.40(+14.74%) |
Jan 02, 2020 | 9.100 | 9.700 | 9.100 | 9.500 | 3,030 | +0.38(+4.17%) |
Dec 31, 2019 | 9.190 | 9.400 | 9.120 | 9.120 | 3,120 | -0.07(-0.76%) |
Dec 30, 2019 | 9.148 | 9.269 | 9.100 | 9.190 | 1,938 | -0.04(-0.42%) |
Dec 27, 2019 | 9.100 | 9.598 | 9.100 | 9.229 | 8,540 | +0.08(+0.91%) |
Dec 26, 2019 | 9.110 | 9.200 | 9.100 | 9.146 | 1,446 | +0.04(+0.49%) |
Dec 24, 2019 | 9.000 | 9.172 | 8.600 | 9.101 | 2,730 | -0.05(-0.56%) |
Dec 23, 2019 | 9.200 | 9.200 | 9.000 | 9.152 | 1,634 | -0.02(-0.17%) |
Dec 20, 2019 | 9.200 | 9.300 | 8.800 | 9.168 | 3,840 | +0.07(+0.74%) |
Dec 19, 2019 | 9.200 | 9.446 | 9.081 | 9.101 | 2,449 | -0.20(-2.12%) |
Dec 18, 2019 | 9.100 | 9.970 | 9.100 | 9.298 | 3,330 | -0.40(-4.10%) |
Dec 17, 2019 | 9.500 | 9.789 | 9.303 | 9.696 | 1,729 | +0.09(+0.99%) |
Dec 16, 2019 | 9.560 | 10.40 | 9.550 | 9.601 | 3,091 | +0.04(+0.43%) |
Dec 13, 2019 | 10.00 | 10.96 | 9.501 | 9.560 | 6,830 | -0.14(-1.44%) |
Dec 12, 2019 | 9.500 | 9.980 | 9.250 | 9.700 | 5,943 | +0.34(+3.69%) |
Dec 11, 2019 | 9.310 | 9.600 | 9.310 | 9.355 | 1,318 | +0.05(+0.59%) |
Dec 10, 2019 | 9.600 | 9.600 | 9.200 | 9.300 | 2,711 | -0.28(-2.95%) |
Dec 09, 2019 | 9.700 | 9.700 | 9.580 | 9.583 | 1,635 | +0.01(+0.10%) |
Dec 06, 2019 | 9.800 | 9.800 | 9.220 | 9.573 | 880 | +0.12(+1.29%) |
Dec 05, 2019 | 9.300 | 9.600 | 9.300 | 9.451 | 889 | +0.25(+2.74%) |
Dec 04, 2019 | 9.130 | 9.500 | 9.130 | 9.199 | 2,100 | +0.10(+1.07%) |
Dec 03, 2019 | 9.250 | 9.250 | 9.000 | 9.102 | 2,075 | -0.27(-2.91%) |
Dec 02, 2019 | 9.500 | 9.500 | 9.250 | 9.375 | 4,172 | -0.49(-4.93%) |
Nov 29, 2019 | 9.999 | 9.999 | 9.500 | 9.861 | 1,910 | -0.14(-1.38%) |
Nov 27, 2019 | 10.10 | 10.10 | 9.615 | 9.999 | 2,160 | -0.10(-1.00%) |
Nov 26, 2019 | 10.00 | 10.70 | 9.700 | 10.10 | 16,480 | +0.10(+1.00%) |
Nov 25, 2019 | 10.30 | 10.30 | 9.600 | 10.00 | 6,521 | -1.80(-15.25%) |
Nov 22, 2019 | 8.834 | 12.00 | 8.601 | 11.80 | 14,140 | +3.08(+35.27%) |
Nov 21, 2019 | 8.942 | 9.288 | 8.500 | 8.723 | 10,298 | -0.59(-6.31%) |
Nov 20, 2019 | 9.000 | 9.399 | 8.748 | 9.310 | 1,614 | +0.01(+0.11%) |
Nov 19, 2019 | 9.100 | 9.300 | 8.975 | 9.300 | 2,318 | +0.19(+2.09%) |
Nov 18, 2019 | 8.905 | 9.110 | 8.900 | 9.110 | 4,793 | +0.15(+1.69%) |
Nov 15, 2019 | 8.867 | 9.187 | 8.700 | 8.959 | 4,570 | +0.26(+2.97%) |
Nov 14, 2019 | 9.300 | 9.384 | 8.208 | 8.701 | 32,671 | -0.55(-5.96%) |
Nov 13, 2019 | 9.400 | 9.400 | 9.200 | 9.252 | 4,551 | -0.15(-1.65%) |
Nov 12, 2019 | 9.510 | 9.510 | 9.313 | 9.407 | 3,011 | -0.29(-3.03%) |
Nov 11, 2019 | 9.549 | 9.800 | 9.437 | 9.701 | 5,542 | +0.20(+2.12%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.500 | 9.500 | 5,110 | -0.00(-0.01%) |
Nov 07, 2019 | 9.300 | 9.900 | 9.296 | 9.501 | 7,072 | +0.20(+2.16%) |
Nov 06, 2019 | 9.200 | 9.400 | 9.200 | 9.300 | 7,980 | -0.10(-1.04%) |
Nov 05, 2019 | 9.400 | 9.480 | 9.270 | 9.398 | 6,066 | -0.05(-0.52%) |
Nov 04, 2019 | 9.510 | 9.510 | 9.208 | 9.447 | 6,319 | -0.25(-2.61%) |