Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.580 | 9.700 | 9.500 | 9.590 | 78,200 | -0.02(-0.21%) |
Dec 30, 2019 | 9.670 | 9.690 | 9.560 | 9.610 | 126,144 | +0.02(+0.21%) |
Dec 27, 2019 | 9.750 | 9.750 | 9.510 | 9.590 | 186,100 | -0.17(-1.74%) |
Dec 26, 2019 | 9.790 | 9.800 | 9.681 | 9.760 | 140,062 | -0.01(-0.10%) |
Dec 24, 2019 | 9.730 | 9.770 | 9.715 | 9.770 | 59,900 | +0.06(+0.67%) |
Dec 23, 2019 | 9.630 | 9.710 | 9.628 | 9.705 | 190,985 | +0.06(+0.67%) |
Dec 20, 2019 | 9.590 | 9.640 | 9.580 | 9.640 | 228,000 | +0.06(+0.63%) |
Dec 19, 2019 | 9.520 | 9.600 | 9.520 | 9.580 | 222,702 | +0.05(+0.52%) |
Dec 18, 2019 | 9.500 | 9.540 | 9.490 | 9.530 | 132,337 | +0.04(+0.42%) |
Dec 17, 2019 | 9.450 | 9.490 | 9.370 | 9.490 | 144,035 | +0.04(+0.42%) |
Dec 16, 2019 | 9.470 | 9.500 | 9.420 | 9.450 | 135,295 | +0.03(+0.32%) |
Dec 13, 2019 | 9.430 | 9.470 | 9.380 | 9.420 | 117,200 | +0.02(+0.21%) |
Dec 12, 2019 | 9.380 | 9.430 | 9.350 | 9.400 | 80,311 | +0.05(+0.53%) |
Dec 11, 2019 | 9.370 | 9.390 | 9.350 | 9.350 | 90,869 | -0.01(-0.11%) |
Dec 10, 2019 | 9.370 | 9.380 | 9.330 | 9.360 | 60,555 | -0.01(-0.11%) |
Dec 09, 2019 | 9.310 | 9.370 | 9.310 | 9.370 | 121,928 | +0.04(+0.43%) |
Dec 06, 2019 | 9.260 | 9.330 | 9.250 | 9.330 | 95,700 | +0.08(+0.86%) |
Dec 05, 2019 | 9.300 | 9.300 | 9.250 | 9.250 | 90,782 | -0.05(-0.54%) |
Dec 04, 2019 | 9.300 | 9.350 | 9.260 | 9.300 | 131,724 | +0.02(+0.22%) |
Dec 03, 2019 | 9.320 | 9.320 | 9.250 | 9.280 | 97,794 | -0.04(-0.38%) |
Dec 02, 2019 | 9.320 | 9.330 | 9.310 | 9.315 | 65,256 | -0.01(-0.05%) |
Nov 29, 2019 | 9.310 | 9.340 | 9.310 | 9.320 | 34,500 | +0.00(+0.00%) |
Nov 27, 2019 | 9.280 | 9.340 | 9.280 | 9.320 | 67,900 | -0.06(-0.64%) |
Nov 26, 2019 | 9.370 | 9.410 | 9.260 | 9.380 | 199,568 | +0.04(+0.43%) |
Nov 25, 2019 | 9.370 | 9.370 | 9.330 | 9.340 | 149,822 | -0.02(-0.21%) |
Nov 22, 2019 | 9.360 | 9.380 | 9.340 | 9.360 | 121,100 | +0.01(+0.11%) |
Nov 21, 2019 | 9.330 | 9.380 | 9.320 | 9.350 | 96,587 | +0.01(+0.11%) |
Nov 20, 2019 | 9.320 | 9.360 | 9.300 | 9.340 | 56,971 | +0.00(+0.03%) |
Nov 19, 2019 | 9.370 | 9.380 | 9.319 | 9.337 | 69,820 | +0.03(+0.29%) |
Nov 18, 2019 | 9.310 | 9.330 | 9.260 | 9.310 | 156,564 | +0.00(+0.00%) |
Nov 15, 2019 | 9.310 | 9.370 | 9.290 | 9.310 | 131,500 | +0.01(+0.11%) |
Nov 14, 2019 | 9.280 | 9.310 | 9.260 | 9.300 | 89,151 | +0.03(+0.32%) |
Nov 13, 2019 | 9.280 | 9.300 | 9.240 | 9.270 | 126,623 | +0.01(+0.11%) |
Nov 12, 2019 | 9.300 | 9.310 | 9.240 | 9.260 | 114,796 | -0.03(-0.32%) |
Nov 11, 2019 | 9.290 | 9.310 | 9.285 | 9.290 | 44,902 | +0.00(+0.00%) |
Nov 08, 2019 | 9.260 | 9.305 | 9.255 | 9.290 | 105,100 | +0.02(+0.22%) |
Nov 07, 2019 | 9.250 | 9.300 | 9.230 | 9.270 | 76,154 | +0.01(+0.11%) |
Nov 06, 2019 | 9.300 | 9.310 | 9.200 | 9.260 | 65,072 | -0.04(-0.43%) |
Nov 05, 2019 | 9.300 | 9.310 | 9.260 | 9.300 | 79,590 | +0.03(+0.32%) |
Nov 04, 2019 | 9.270 | 9.310 | 9.250 | 9.270 | 58,821 | +0.02(+0.22%) |
Nov 01, 2019 | 9.310 | 9.310 | 9.245 | 9.250 | 104,300 | -0.06(-0.64%) |
Oct 31, 2019 | 9.260 | 9.330 | 9.254 | 9.310 | 148,421 | +0.04(+0.43%) |
Oct 30, 2019 | 9.260 | 9.300 | 9.250 | 9.270 | 94,553 | -0.07(-0.75%) |
Oct 29, 2019 | 9.330 | 9.390 | 9.330 | 9.340 | 161,265 | +0.01(+0.11%) |
Oct 28, 2019 | 9.320 | 9.372 | 9.300 | 9.330 | 91,091 | +0.00(+0.00%) |
Oct 25, 2019 | 9.290 | 9.370 | 9.289 | 9.330 | 43,300 | +0.04(+0.43%) |
Oct 24, 2019 | 9.390 | 9.390 | 9.290 | 9.290 | 99,444 | -0.01(-0.11%) |
Oct 23, 2019 | 9.300 | 9.340 | 9.280 | 9.300 | 58,293 | +0.03(+0.32%) |
Oct 22, 2019 | 9.210 | 9.300 | 9.210 | 9.270 | 134,667 | +0.02(+0.22%) |
Oct 21, 2019 | 9.220 | 9.250 | 9.160 | 9.250 | 112,418 | +0.04(+0.43%) |
Oct 18, 2019 | 9.180 | 9.240 | 9.130 | 9.210 | 101,600 | +0.04(+0.44%) |
Oct 17, 2019 | 9.210 | 9.240 | 9.170 | 9.170 | 103,408 | -0.07(-0.76%) |
Oct 16, 2019 | 9.200 | 9.280 | 9.140 | 9.240 | 148,390 | +0.04(+0.43%) |
Oct 15, 2019 | 9.210 | 9.240 | 9.190 | 9.200 | 66,403 | +0.00(+0.00%) |
Oct 14, 2019 | 9.190 | 9.230 | 9.170 | 9.200 | 132,934 | +0.02(+0.22%) |
Oct 11, 2019 | 9.240 | 9.270 | 9.160 | 9.180 | 88,300 | -0.05(-0.54%) |
Oct 10, 2019 | 9.260 | 9.290 | 9.210 | 9.230 | 68,131 | -0.02(-0.22%) |
Oct 09, 2019 | 9.250 | 9.290 | 9.220 | 9.250 | 174,550 | +0.00(+0.00%) |
Oct 08, 2019 | 9.270 | 9.280 | 9.230 | 9.250 | 95,030 | -0.01(-0.11%) |
Oct 07, 2019 | 9.280 | 9.288 | 9.220 | 9.260 | 124,104 | -0.02(-0.22%) |
Oct 04, 2019 | 9.230 | 9.310 | 9.215 | 9.280 | 324,600 | -0.02(-0.22%) |
Oct 03, 2019 | 9.310 | 9.340 | 9.280 | 9.300 | 95,945 | -0.01(-0.11%) |
Oct 02, 2019 | 9.320 | 9.350 | 9.290 | 9.310 | 92,147 | -0.02(-0.21%) |