Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.465 | 10.42 | 9.352 | 10.42 | 7,521 | +0.99(+10.44%) |
Jan 30, 2020 | 9.321 | 9.435 | 9.321 | 9.435 | 568 | +0.04(+0.40%) |
Jan 29, 2020 | 9.397 | 9.435 | 9.397 | 9.397 | 5,621 | +0.08(+0.81%) |
Jan 28, 2020 | 9.245 | 9.473 | 9.245 | 9.321 | 2,074 | +0.04(+0.41%) |
Jan 27, 2020 | 9.101 | 9.427 | 9.101 | 9.283 | 6,773 | -0.04(-0.41%) |
Jan 24, 2020 | 9.270 | 9.321 | 9.186 | 9.321 | 1,319 | +0.19(+2.07%) |
Jan 23, 2020 | 9.124 | 9.367 | 9.124 | 9.132 | 1,444 | -0.26(-2.74%) |
Jan 22, 2020 | 9.427 | 9.427 | 8.866 | 9.389 | 11,468 | +0.07(+0.80%) |
Jan 21, 2020 | 9.094 | 9.420 | 9.094 | 9.315 | 3,440 | +0.20(+2.18%) |
Jan 17, 2020 | 9.283 | 9.299 | 8.980 | 9.117 | 205,588 | -0.17(-1.80%) |
Jan 16, 2020 | 8.742 | 9.283 | 8.742 | 9.283 | 11,968 | +0.13(+1.41%) |
Jan 15, 2020 | 9.018 | 9.155 | 9.018 | 9.155 | 4,452 | +0.14(+1.51%) |
Jan 14, 2020 | 9.048 | 9.094 | 9.003 | 9.018 | 11,489 | +0.00(+0.00%) |
Jan 13, 2020 | 8.904 | 9.041 | 8.494 | 9.018 | 8,852 | -0.02(-0.25%) |
Jan 10, 2020 | 8.980 | 9.041 | 8.980 | 9.041 | 1,583 | +0.07(+0.81%) |
Jan 09, 2020 | 8.874 | 8.995 | 8.874 | 8.968 | 1,095 | +0.10(+1.14%) |
Jan 08, 2020 | 8.880 | 8.883 | 8.867 | 8.867 | 22,188 | -0.11(-1.18%) |
Jan 07, 2020 | 8.965 | 8.973 | 8.965 | 8.973 | 2,644 | +0.03(+0.34%) |
Jan 06, 2020 | 8.867 | 8.980 | 8.867 | 8.942 | 2,406 | -0.11(-1.26%) |
Jan 03, 2020 | 9.071 | 9.071 | 9.056 | 9.056 | 527 | +0.00(+0.00%) |
Jan 02, 2020 | 9.056 | 9.056 | 9.056 | 145 | +0.00(+0.00%) | |
Dec 31, 2019 | 8.867 | 9.071 | 8.867 | 9.056 | 18,605 | +0.42(+4.82%) |
Dec 30, 2019 | 8.639 | 8.639 | 8.639 | 8.639 | 607 | -0.07(-0.78%) |
Dec 27, 2019 | 8.548 | 8.707 | 8.526 | 8.707 | 3,826 | -0.12(-1.33%) |
Dec 26, 2019 | 8.825 | 8.825 | 8.825 | 125 | +0.00(+0.00%) | |
Dec 24, 2019 | 8.510 | 8.825 | 8.510 | 8.825 | 1,583 | +0.02(+0.22%) |
Dec 23, 2019 | 8.906 | 8.906 | 8.723 | 8.806 | 5,684 | -0.02(-0.17%) |
Dec 20, 2019 | 8.821 | 8.821 | 8.821 | 8.821 | 395 | -0.01(-0.09%) |
Dec 19, 2019 | 8.832 | 8.832 | 8.829 | 8.829 | 593 | +0.03(+0.39%) |
Dec 18, 2019 | 8.795 | 8.795 | 8.795 | 8.795 | 186 | -0.02(-0.20%) |
Dec 17, 2019 | 8.768 | 8.912 | 8.510 | 8.812 | 8,852 | -0.21(-2.29%) |
Dec 16, 2019 | 8.700 | 9.018 | 8.700 | 9.018 | 6,983 | +0.17(+1.97%) |
Dec 13, 2019 | 8.844 | 8.844 | 8.805 | 8.844 | 263 | +0.12(+1.39%) |
Dec 12, 2019 | 8.768 | 9.079 | 8.723 | 8.723 | 3,056 | -0.15(-1.71%) |
Dec 11, 2019 | 9.094 | 9.094 | 8.616 | 8.874 | 5,207 | -0.22(-2.42%) |
Dec 10, 2019 | 9.155 | 9.155 | 9.094 | 9.094 | 1,092 | +0.04(+0.46%) |
Dec 09, 2019 | 9.170 | 9.170 | 8.791 | 9.052 | 4,454 | -0.05(-0.54%) |
Dec 06, 2019 | 9.094 | 9.101 | 9.086 | 9.101 | 2,639 | +0.08(+0.92%) |
Dec 05, 2019 | 8.867 | 9.026 | 8.772 | 9.018 | 2,186 | -0.08(-0.83%) |
Dec 04, 2019 | 9.051 | 9.094 | 8.908 | 9.094 | 3,494 | -0.02(-0.17%) |
Dec 03, 2019 | 9.071 | 9.132 | 8.606 | 9.109 | 2,412 | -0.01(-0.08%) |
Dec 02, 2019 | 9.124 | 9.124 | 8.958 | 9.117 | 1,835 | -0.02(-0.17%) |
Nov 29, 2019 | 9.132 | 9.132 | 9.132 | 9.132 | 5,806 | +0.00(+0.00%) |
Nov 27, 2019 | 8.950 | 9.132 | 8.950 | 9.132 | 3,694 | +0.01(+0.08%) |
Nov 26, 2019 | 8.791 | 9.124 | 8.791 | 9.124 | 3,890 | +0.14(+1.60%) |
Nov 25, 2019 | 8.806 | 8.980 | 8.436 | 8.980 | 2,325 | +0.02(+0.17%) |
Nov 22, 2019 | 8.715 | 8.965 | 8.715 | 8.965 | 3,562 | +0.07(+0.77%) |
Nov 21, 2019 | 8.639 | 8.897 | 8.488 | 8.897 | 8,558 | +0.22(+2.53%) |
Nov 20, 2019 | 8.867 | 9.079 | 8.639 | 8.677 | 1,719 | +0.04(+0.44%) |
Nov 19, 2019 | 9.132 | 9.132 | 8.639 | 8.639 | 19,433 | -0.27(-3.06%) |
Nov 18, 2019 | 9.132 | 9.132 | 8.912 | 8.912 | 2,449 | -0.22(-2.41%) |
Nov 15, 2019 | 9.132 | 9.132 | 9.132 | 9.132 | 1,451 | +0.00(+0.00%) |
Nov 14, 2019 | 8.912 | 9.132 | 8.912 | 9.132 | 1,159 | +0.22(+2.47%) |
Nov 13, 2019 | 8.912 | 8.912 | 8.912 | 8.912 | 131 | -0.15(-1.71%) |
Nov 12, 2019 | 8.905 | 9.067 | 8.905 | 9.067 | 2,743 | -0.03(-0.30%) |
Nov 11, 2019 | 8.639 | 9.109 | 8.639 | 9.094 | 23,849 | +0.59(+6.95%) |
Nov 08, 2019 | 8.813 | 8.859 | 8.503 | 8.503 | 4,486 | -0.33(-3.69%) |
Nov 07, 2019 | 8.904 | 8.937 | 8.707 | 8.829 | 2,520 | -0.45(-4.82%) |
Nov 06, 2019 | 9.048 | 9.276 | 9.048 | 9.276 | 1,522 | +0.59(+6.81%) |
Nov 05, 2019 | 9.323 | 9.323 | 8.662 | 8.685 | 5,919 | -0.41(-4.50%) |
Nov 04, 2019 | 9.212 | 9.215 | 9.064 | 9.094 | 134,702 | +0.13(+1.44%) |