Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.569 | 9.600 | 9.537 | 9.588 | 199,571 | -0.01(-0.07%) |
Jan 30, 2020 | 9.575 | 9.607 | 9.530 | 9.594 | 169,539 | -0.01(-0.07%) |
Jan 29, 2020 | 9.569 | 9.619 | 9.562 | 9.600 | 131,997 | +0.02(+0.20%) |
Jan 28, 2020 | 9.562 | 9.626 | 9.562 | 9.581 | 110,541 | +0.04(+0.40%) |
Jan 27, 2020 | 9.530 | 9.581 | 9.524 | 9.543 | 93,785 | -0.04(-0.40%) |
Jan 24, 2020 | 9.600 | 9.613 | 9.550 | 9.581 | 149,363 | -0.04(-0.40%) |
Jan 23, 2020 | 9.562 | 9.626 | 9.550 | 9.619 | 214,060 | +0.04(+0.46%) |
Jan 22, 2020 | 9.556 | 9.616 | 9.556 | 9.575 | 87,908 | +0.01(+0.13%) |
Jan 21, 2020 | 9.530 | 9.600 | 9.499 | 9.562 | 170,841 | -0.01(-0.07%) |
Jan 17, 2020 | 9.607 | 9.626 | 9.562 | 9.569 | 117,413 | -0.01(-0.13%) |
Jan 16, 2020 | 9.588 | 9.619 | 9.562 | 9.581 | 123,885 | +0.01(+0.13%) |
Jan 15, 2020 | 9.550 | 9.626 | 9.550 | 9.569 | 122,574 | +0.03(+0.33%) |
Jan 14, 2020 | 9.505 | 9.594 | 9.467 | 9.537 | 129,771 | +0.04(+0.40%) |
Jan 13, 2020 | 9.410 | 9.518 | 9.410 | 9.499 | 194,496 | +0.09(+0.95%) |
Jan 10, 2020 | 9.403 | 9.435 | 9.384 | 9.410 | 92,073 | +0.01(+0.07%) |
Jan 09, 2020 | 9.359 | 9.429 | 9.354 | 9.403 | 163,571 | +0.04(+0.48%) |
Jan 08, 2020 | 9.410 | 9.464 | 9.349 | 9.359 | 195,316 | -0.05(-0.54%) |
Jan 07, 2020 | 9.416 | 9.461 | 9.391 | 9.410 | 137,441 | -0.01(-0.13%) |
Jan 06, 2020 | 9.372 | 9.480 | 9.368 | 9.422 | 156,444 | +0.01(+0.13%) |
Jan 03, 2020 | 9.308 | 9.416 | 9.308 | 9.410 | 147,474 | +0.06(+0.68%) |
Jan 02, 2020 | 9.410 | 9.416 | 9.276 | 9.346 | 253,310 | -0.06(-0.68%) |
Dec 31, 2019 | 9.372 | 9.461 | 9.372 | 9.410 | 162,427 | +0.01(+0.07%) |
Dec 30, 2019 | 9.422 | 9.473 | 9.359 | 9.403 | 208,597 | -0.04(-0.47%) |
Dec 27, 2019 | 9.499 | 9.518 | 9.448 | 9.448 | 155,501 | -0.07(-0.73%) |
Dec 26, 2019 | 9.505 | 9.575 | 9.492 | 9.518 | 121,357 | -0.01(-0.07%) |
Dec 24, 2019 | 9.524 | 9.530 | 9.480 | 9.524 | 107,655 | +0.01(+0.13%) |
Dec 23, 2019 | 9.537 | 9.588 | 9.470 | 9.511 | 282,811 | +0.03(+0.27%) |
Dec 20, 2019 | 9.638 | 9.638 | 9.467 | 9.486 | 793,248 | -0.15(-1.58%) |
Dec 19, 2019 | 9.632 | 9.638 | 9.632 | 9.638 | 98,033 | +0.01(+0.07%) |
Dec 18, 2019 | 9.626 | 9.645 | 9.619 | 9.632 | 168,272 | +0.01(+0.07%) |
Dec 17, 2019 | 9.594 | 9.626 | 9.594 | 9.626 | 240,335 | +0.03(+0.33%) |
Dec 16, 2019 | 9.588 | 9.619 | 9.575 | 9.594 | 387,810 | -0.01(-0.13%) |
Dec 13, 2019 | 9.575 | 9.613 | 9.543 | 9.607 | 212,162 | +0.02(+0.20%) |
Dec 12, 2019 | 9.619 | 9.638 | 9.581 | 9.588 | 188,275 | -0.03(-0.33%) |
Dec 11, 2019 | 9.626 | 9.626 | 9.575 | 9.619 | 186,078 | -0.01(-0.07%) |
Dec 10, 2019 | 9.613 | 9.658 | 9.594 | 9.626 | 100,805 | +0.01(+0.13%) |
Dec 09, 2019 | 9.613 | 9.632 | 9.594 | 9.613 | 190,889 | +0.02(+0.20%) |
Dec 06, 2019 | 9.575 | 9.632 | 9.575 | 9.594 | 198,941 | +0.03(+0.27%) |
Dec 05, 2019 | 9.619 | 9.632 | 9.569 | 9.569 | 146,489 | -0.04(-0.40%) |
Dec 04, 2019 | 9.658 | 9.670 | 9.594 | 9.607 | 166,168 | -0.04(-0.40%) |
Dec 03, 2019 | 9.632 | 9.677 | 9.600 | 9.645 | 192,682 | -0.01(-0.07%) |
Dec 02, 2019 | 9.677 | 9.683 | 9.619 | 9.651 | 151,419 | -0.03(-0.26%) |
Nov 29, 2019 | 9.670 | 9.677 | 9.645 | 9.677 | 70,983 | +0.02(+0.20%) |
Nov 27, 2019 | 9.645 | 9.670 | 9.607 | 9.658 | 290,700 | +0.03(+0.26%) |
Nov 26, 2019 | 9.626 | 9.645 | 9.588 | 9.632 | 179,113 | +0.01(+0.07%) |
Nov 25, 2019 | 9.607 | 9.658 | 9.581 | 9.626 | 280,778 | +0.02(+0.20%) |
Nov 22, 2019 | 9.594 | 9.619 | 9.569 | 9.607 | 387,810 | +0.04(+0.47%) |
Nov 21, 2019 | 9.594 | 9.607 | 9.527 | 9.562 | 226,843 | -0.03(-0.27%) |
Nov 20, 2019 | 9.569 | 9.600 | 9.511 | 9.588 | 205,007 | +0.02(+0.20%) |
Nov 19, 2019 | 9.619 | 9.619 | 9.511 | 9.569 | 185,321 | +0.01(+0.13%) |
Nov 18, 2019 | 9.530 | 9.575 | 9.511 | 9.556 | 230,274 | +0.00(+0.00%) |
Nov 15, 2019 | 9.530 | 9.581 | 9.441 | 9.556 | 300,301 | +0.06(+0.67%) |
Nov 14, 2019 | 9.734 | 9.746 | 9.448 | 9.492 | 353,105 | -0.13(-1.39%) |
Nov 13, 2019 | 9.707 | 9.769 | 9.595 | 9.626 | 319,620 | -0.10(-1.02%) |
Nov 12, 2019 | 9.676 | 9.750 | 9.644 | 9.725 | 798,447 | +0.07(+0.77%) |
Nov 11, 2019 | 9.601 | 9.676 | 9.601 | 9.651 | 793,412 | +0.06(+0.58%) |
Nov 08, 2019 | 9.613 | 9.651 | 9.570 | 9.595 | 469,287 | -0.01(-0.06%) |
Nov 07, 2019 | 9.470 | 9.626 | 9.445 | 9.601 | 336,070 | +0.15(+1.58%) |
Nov 06, 2019 | 9.769 | 9.769 | 9.364 | 9.452 | 849,572 | -0.32(-3.25%) |
Nov 05, 2019 | 9.844 | 9.866 | 9.738 | 9.769 | 205,363 | -0.07(-0.76%) |
Nov 04, 2019 | 9.931 | 9.931 | 9.744 | 9.844 | 455,490 | +0.02(+0.19%) |