Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.565 | 9.596 | 9.533 | 9.584 | 199,651 | -0.01(-0.07%) |
Jan 30, 2020 | 9.571 | 9.603 | 9.527 | 9.590 | 169,607 | -0.01(-0.07%) |
Jan 29, 2020 | 9.565 | 9.616 | 9.558 | 9.596 | 132,050 | +0.02(+0.20%) |
Jan 28, 2020 | 9.558 | 9.622 | 9.558 | 9.577 | 110,586 | +0.04(+0.40%) |
Jan 27, 2020 | 9.527 | 9.577 | 9.520 | 9.539 | 93,823 | -0.04(-0.40%) |
Jan 24, 2020 | 9.596 | 9.609 | 9.546 | 9.577 | 149,423 | -0.04(-0.40%) |
Jan 23, 2020 | 9.558 | 9.622 | 9.546 | 9.616 | 214,146 | +0.04(+0.46%) |
Jan 22, 2020 | 9.552 | 9.612 | 9.552 | 9.571 | 87,944 | +0.01(+0.13%) |
Jan 21, 2020 | 9.527 | 9.596 | 9.495 | 9.558 | 170,909 | -0.01(-0.07%) |
Jan 17, 2020 | 9.603 | 9.622 | 9.558 | 9.565 | 117,460 | -0.01(-0.13%) |
Jan 16, 2020 | 9.584 | 9.616 | 9.558 | 9.577 | 123,934 | +0.01(+0.13%) |
Jan 15, 2020 | 9.546 | 9.622 | 9.546 | 9.565 | 122,623 | +0.03(+0.33%) |
Jan 14, 2020 | 9.501 | 9.590 | 9.463 | 9.533 | 129,823 | +0.04(+0.40%) |
Jan 13, 2020 | 9.406 | 9.514 | 9.406 | 9.495 | 194,574 | +0.09(+0.95%) |
Jan 10, 2020 | 9.400 | 9.431 | 9.381 | 9.406 | 92,110 | +0.01(+0.07%) |
Jan 09, 2020 | 9.355 | 9.425 | 9.351 | 9.400 | 163,636 | +0.04(+0.48%) |
Jan 08, 2020 | 9.406 | 9.460 | 9.346 | 9.355 | 195,395 | -0.05(-0.54%) |
Jan 07, 2020 | 9.412 | 9.457 | 9.387 | 9.406 | 137,496 | -0.01(-0.13%) |
Jan 06, 2020 | 9.368 | 9.476 | 9.365 | 9.419 | 156,507 | +0.01(+0.14%) |
Jan 03, 2020 | 9.304 | 9.412 | 9.304 | 9.406 | 147,534 | +0.06(+0.68%) |
Jan 02, 2020 | 9.406 | 9.412 | 9.273 | 9.342 | 253,412 | -0.06(-0.68%) |
Dec 31, 2019 | 9.368 | 9.457 | 9.368 | 9.406 | 162,492 | +0.01(+0.07%) |
Dec 30, 2019 | 9.419 | 9.469 | 9.355 | 9.400 | 208,681 | -0.04(-0.47%) |
Dec 27, 2019 | 9.495 | 9.514 | 9.444 | 9.444 | 155,564 | -0.07(-0.73%) |
Dec 26, 2019 | 9.501 | 9.571 | 9.489 | 9.514 | 121,406 | -0.01(-0.07%) |
Dec 24, 2019 | 9.520 | 9.527 | 9.476 | 9.520 | 107,698 | +0.01(+0.13%) |
Dec 23, 2019 | 9.533 | 9.584 | 9.466 | 9.508 | 282,925 | +0.03(+0.27%) |
Dec 20, 2019 | 9.635 | 9.635 | 9.463 | 9.482 | 793,566 | -0.15(-1.58%) |
Dec 19, 2019 | 9.628 | 9.635 | 9.628 | 9.635 | 98,073 | +0.01(+0.07%) |
Dec 18, 2019 | 9.622 | 9.641 | 9.616 | 9.628 | 168,340 | +0.01(+0.07%) |
Dec 17, 2019 | 9.590 | 9.622 | 9.590 | 9.622 | 240,431 | +0.03(+0.33%) |
Dec 16, 2019 | 9.584 | 9.616 | 9.571 | 9.590 | 387,965 | -0.01(-0.13%) |
Dec 13, 2019 | 9.571 | 9.609 | 9.539 | 9.603 | 212,247 | +0.02(+0.20%) |
Dec 12, 2019 | 9.616 | 9.635 | 9.577 | 9.584 | 188,350 | -0.03(-0.33%) |
Dec 11, 2019 | 9.622 | 9.622 | 9.571 | 9.616 | 186,152 | -0.01(-0.07%) |
Dec 10, 2019 | 9.609 | 9.654 | 9.590 | 9.622 | 100,845 | +0.01(+0.13%) |
Dec 09, 2019 | 9.609 | 9.628 | 9.590 | 9.609 | 190,966 | +0.02(+0.20%) |
Dec 06, 2019 | 9.571 | 9.628 | 9.571 | 9.590 | 199,021 | +0.03(+0.27%) |
Dec 05, 2019 | 9.616 | 9.628 | 9.565 | 9.565 | 146,548 | -0.04(-0.40%) |
Dec 04, 2019 | 9.654 | 9.666 | 9.590 | 9.603 | 166,234 | -0.04(-0.40%) |
Dec 03, 2019 | 9.628 | 9.673 | 9.596 | 9.641 | 192,759 | -0.01(-0.07%) |
Dec 02, 2019 | 9.673 | 9.679 | 9.616 | 9.647 | 151,479 | -0.03(-0.26%) |
Nov 29, 2019 | 9.666 | 9.673 | 9.641 | 9.673 | 71,011 | +0.02(+0.20%) |
Nov 27, 2019 | 9.641 | 9.666 | 9.603 | 9.654 | 290,816 | +0.03(+0.26%) |
Nov 26, 2019 | 9.622 | 9.641 | 9.584 | 9.628 | 179,185 | +0.01(+0.07%) |
Nov 25, 2019 | 9.603 | 9.654 | 9.577 | 9.622 | 280,891 | +0.02(+0.20%) |
Nov 22, 2019 | 9.590 | 9.616 | 9.565 | 9.603 | 387,965 | +0.04(+0.47%) |
Nov 21, 2019 | 9.590 | 9.603 | 9.523 | 9.558 | 226,934 | -0.03(-0.27%) |
Nov 20, 2019 | 9.565 | 9.596 | 9.508 | 9.584 | 205,089 | +0.02(+0.20%) |
Nov 19, 2019 | 9.616 | 9.616 | 9.508 | 9.565 | 185,395 | +0.01(+0.13%) |
Nov 18, 2019 | 9.527 | 9.571 | 9.508 | 9.552 | 230,367 | +0.00(+0.00%) |
Nov 15, 2019 | 9.527 | 9.577 | 9.438 | 9.552 | 300,421 | +0.06(+0.67%) |
Nov 14, 2019 | 9.730 | 9.743 | 9.444 | 9.489 | 353,247 | -0.13(-1.39%) |
Nov 13, 2019 | 9.703 | 9.765 | 9.591 | 9.622 | 319,748 | -0.10(-1.02%) |
Nov 12, 2019 | 9.672 | 9.746 | 9.641 | 9.721 | 798,768 | +0.07(+0.77%) |
Nov 11, 2019 | 9.597 | 9.672 | 9.597 | 9.647 | 793,731 | +0.06(+0.58%) |
Nov 08, 2019 | 9.609 | 9.647 | 9.566 | 9.591 | 469,475 | -0.01(-0.06%) |
Nov 07, 2019 | 9.466 | 9.622 | 9.442 | 9.597 | 336,205 | +0.15(+1.58%) |
Nov 06, 2019 | 9.765 | 9.765 | 9.361 | 9.448 | 849,913 | -0.32(-3.25%) |
Nov 05, 2019 | 9.840 | 9.862 | 9.734 | 9.765 | 205,445 | -0.07(-0.76%) |
Nov 04, 2019 | 9.927 | 9.927 | 9.740 | 9.840 | 455,673 | +0.02(+0.19%) |