Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.796 | 9.796 | 9.683 | 9.764 | 23,982 | -0.02(-0.25%) |
Dec 30, 2019 | 9.626 | 9.804 | 9.608 | 9.788 | 28,229 | +0.17(+1.77%) |
Dec 27, 2019 | 9.618 | 9.642 | 9.618 | 9.618 | 6,057 | +0.00(+0.00%) |
Dec 26, 2019 | 9.602 | 9.642 | 9.586 | 9.618 | 13,387 | +0.01(+0.08%) |
Dec 24, 2019 | 9.561 | 9.610 | 9.537 | 9.610 | 11,249 | +0.00(+0.00%) |
Dec 23, 2019 | 9.594 | 9.610 | 9.569 | 9.610 | 45,666 | +0.07(+0.76%) |
Dec 20, 2019 | 9.586 | 9.608 | 9.537 | 9.537 | 23,859 | -0.05(-0.51%) |
Dec 19, 2019 | 9.610 | 9.610 | 9.586 | 9.586 | 32,401 | -0.02(-0.25%) |
Dec 18, 2019 | 9.602 | 9.751 | 9.602 | 9.610 | 29,685 | +0.01(+0.08%) |
Dec 17, 2019 | 9.675 | 9.682 | 9.602 | 9.602 | 10,069 | -0.02(-0.17%) |
Dec 16, 2019 | 9.610 | 9.683 | 9.594 | 9.618 | 12,358 | -0.01(-0.08%) |
Dec 13, 2019 | 9.634 | 9.731 | 9.612 | 9.626 | 13,598 | +0.02(+0.17%) |
Dec 12, 2019 | 9.626 | 9.642 | 9.597 | 9.610 | 13,079 | +0.02(+0.17%) |
Dec 11, 2019 | 9.739 | 9.755 | 9.594 | 9.594 | 23,714 | -0.14(-1.41%) |
Dec 10, 2019 | 9.747 | 9.766 | 9.731 | 9.731 | 8,460 | -0.03(-0.33%) |
Dec 09, 2019 | 9.771 | 9.814 | 9.739 | 9.763 | 13,991 | -0.01(-0.08%) |
Dec 06, 2019 | 9.796 | 9.820 | 9.755 | 9.771 | 10,294 | +0.00(+0.00%) |
Dec 05, 2019 | 9.731 | 9.771 | 9.712 | 9.771 | 9,229 | +0.06(+0.58%) |
Dec 04, 2019 | 9.771 | 9.771 | 9.715 | 9.715 | 10,313 | -0.06(-0.58%) |
Dec 03, 2019 | 9.723 | 9.771 | 9.699 | 9.771 | 7,492 | +0.08(+0.83%) |
Dec 02, 2019 | 9.747 | 9.747 | 9.642 | 9.691 | 4,744 | -0.06(-0.58%) |
Nov 29, 2019 | 9.731 | 9.755 | 9.700 | 9.747 | 6,077 | +0.09(+0.92%) |
Nov 27, 2019 | 9.618 | 9.710 | 9.594 | 9.659 | 23,814 | +0.06(+0.59%) |
Nov 26, 2019 | 9.554 | 9.610 | 9.554 | 9.602 | 21,337 | +0.02(+0.17%) |
Nov 25, 2019 | 9.610 | 9.610 | 9.586 | 9.586 | 19,532 | +0.00(+0.00%) |
Nov 22, 2019 | 9.610 | 9.610 | 9.578 | 9.586 | 10,170 | +0.01(+0.08%) |
Nov 21, 2019 | 9.594 | 9.600 | 9.578 | 9.578 | 6,825 | -0.03(-0.34%) |
Nov 20, 2019 | 9.594 | 9.610 | 9.594 | 9.610 | 15,190 | +0.08(+0.88%) |
Nov 19, 2019 | 9.610 | 9.610 | 9.481 | 9.527 | 19,928 | -0.06(-0.61%) |
Nov 18, 2019 | 9.610 | 9.610 | 9.570 | 9.585 | 7,394 | -0.03(-0.26%) |
Nov 15, 2019 | 9.602 | 9.610 | 9.590 | 9.610 | 12,651 | +0.00(+0.00%) |
Nov 14, 2019 | 9.610 | 9.610 | 9.602 | 9.610 | 13,750 | +0.00(+0.00%) |
Nov 13, 2019 | 9.610 | 9.610 | 9.547 | 9.610 | 19,687 | +0.03(+0.34%) |
Nov 12, 2019 | 9.513 | 9.587 | 9.513 | 9.578 | 11,349 | -0.03(-0.34%) |
Nov 11, 2019 | 9.610 | 9.610 | 9.481 | 9.610 | 21,792 | +0.01(+0.08%) |
Nov 08, 2019 | 9.586 | 9.610 | 9.530 | 9.602 | 18,233 | +0.11(+1.19%) |
Nov 07, 2019 | 9.562 | 9.570 | 9.489 | 9.489 | 16,132 | -0.08(-0.84%) |
Nov 06, 2019 | 9.417 | 9.578 | 9.417 | 9.570 | 44,409 | +0.19(+2.06%) |
Nov 05, 2019 | 9.369 | 9.417 | 9.337 | 9.377 | 25,614 | +0.01(+0.09%) |
Nov 04, 2019 | 9.465 | 9.465 | 9.369 | 9.369 | 45,841 | -0.10(-1.10%) |
Nov 01, 2019 | 9.433 | 9.501 | 9.433 | 9.473 | 26,260 | -0.02(-0.25%) |
Oct 31, 2019 | 9.513 | 9.562 | 9.473 | 9.497 | 33,182 | -0.02(-0.17%) |
Oct 30, 2019 | 9.417 | 9.513 | 9.401 | 9.513 | 20,021 | +0.10(+1.02%) |
Oct 29, 2019 | 9.409 | 9.441 | 9.385 | 9.417 | 20,063 | +0.03(+0.34%) |
Oct 28, 2019 | 9.513 | 9.513 | 9.329 | 9.385 | 20,595 | -0.12(-1.27%) |
Oct 25, 2019 | 9.562 | 9.562 | 9.433 | 9.505 | 28,002 | -0.03(-0.34%) |
Oct 24, 2019 | 9.537 | 9.550 | 9.505 | 9.537 | 18,568 | +0.02(+0.25%) |
Oct 23, 2019 | 9.537 | 9.554 | 9.513 | 9.513 | 14,906 | +0.00(+0.00%) |
Oct 22, 2019 | 9.529 | 9.537 | 9.505 | 9.513 | 13,949 | -0.02(-0.16%) |
Oct 21, 2019 | 9.562 | 9.562 | 9.497 | 9.529 | 29,838 | -0.02(-0.26%) |
Oct 18, 2019 | 9.578 | 9.578 | 9.550 | 9.554 | 21,530 | -0.04(-0.42%) |
Oct 17, 2019 | 9.554 | 9.594 | 9.529 | 9.594 | 11,351 | +0.02(+0.17%) |
Oct 16, 2019 | 9.578 | 9.586 | 9.521 | 9.578 | 5,294 | -0.01(-0.08%) |
Oct 15, 2019 | 9.578 | 9.595 | 9.562 | 9.586 | 17,529 | -0.03(-0.33%) |
Oct 14, 2019 | 9.634 | 9.634 | 9.618 | 9.618 | 2,943 | +0.00(+0.02%) |
Oct 11, 2019 | 9.602 | 9.618 | 9.537 | 9.616 | 17,797 | +0.01(+0.15%) |
Oct 10, 2019 | 9.690 | 9.706 | 9.602 | 9.602 | 19,496 | -0.09(-0.91%) |
Oct 09, 2019 | 9.970 | 9.970 | 9.690 | 9.690 | 18,581 | -0.07(-0.74%) |
Oct 08, 2019 | 9.874 | 9.874 | 9.570 | 9.762 | 43,964 | -0.07(-0.73%) |
Oct 07, 2019 | 9.714 | 9.834 | 9.714 | 9.834 | 17,791 | +0.14(+1.40%) |
Oct 04, 2019 | 9.682 | 9.730 | 9.634 | 9.698 | 23,100 | +0.02(+0.25%) |
Oct 03, 2019 | 9.674 | 9.682 | 9.642 | 9.674 | 18,659 | +0.06(+0.58%) |
Oct 02, 2019 | 9.626 | 9.642 | 9.610 | 9.618 | 10,395 | +0.00(+0.00%) |