Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.282 | 9.282 | 9.019 | 9.056 | 4,006,673 | -0.26(-2.83%) |
Jan 30, 2020 | 9.252 | 9.319 | 9.203 | 9.319 | 784,037 | +0.06(+0.66%) |
Jan 29, 2020 | 9.197 | 9.289 | 9.141 | 9.258 | 1,602,065 | +0.20(+2.17%) |
Jan 28, 2020 | 8.964 | 9.092 | 8.957 | 9.062 | 793,265 | +0.09(+0.96%) |
Jan 27, 2020 | 8.988 | 9.013 | 8.878 | 8.976 | 1,141,455 | -0.07(-0.75%) |
Jan 24, 2020 | 9.117 | 9.141 | 8.957 | 9.043 | 1,221,003 | -0.04(-0.47%) |
Jan 23, 2020 | 9.062 | 9.111 | 9.025 | 9.086 | 978,050 | +0.02(+0.27%) |
Jan 22, 2020 | 9.098 | 9.105 | 9.043 | 9.062 | 1,439,260 | +0.01(+0.07%) |
Jan 21, 2020 | 9.013 | 9.062 | 8.994 | 9.056 | 2,166,780 | +0.04(+0.48%) |
Jan 17, 2020 | 8.921 | 9.031 | 8.896 | 9.013 | 1,351,161 | +0.11(+1.24%) |
Jan 16, 2020 | 8.878 | 8.902 | 8.859 | 8.902 | 1,743,874 | +0.03(+0.35%) |
Jan 15, 2020 | 8.915 | 8.921 | 8.835 | 8.872 | 1,241,876 | -0.02(-0.28%) |
Jan 14, 2020 | 8.872 | 8.908 | 8.856 | 8.896 | 1,723,888 | +0.02(+0.21%) |
Jan 13, 2020 | 8.810 | 8.921 | 8.810 | 8.878 | 1,322,218 | +0.07(+0.77%) |
Jan 10, 2020 | 8.878 | 8.878 | 8.773 | 8.810 | 1,397,972 | -0.06(-0.69%) |
Jan 09, 2020 | 8.853 | 8.908 | 8.835 | 8.872 | 2,246,048 | +0.04(+0.42%) |
Jan 08, 2020 | 8.724 | 8.921 | 8.718 | 8.835 | 2,338,867 | +0.10(+1.19%) |
Jan 07, 2020 | 8.706 | 8.755 | 8.675 | 8.731 | 989,145 | +0.02(+0.28%) |
Jan 06, 2020 | 8.688 | 8.773 | 8.675 | 8.706 | 1,259,884 | +0.01(+0.07%) |
Jan 03, 2020 | 8.590 | 8.761 | 8.590 | 8.700 | 1,165,874 | +0.04(+0.42%) |
Jan 02, 2020 | 8.816 | 8.841 | 8.583 | 8.663 | 2,971,297 | -0.13(-1.53%) |
Dec 31, 2019 | 8.859 | 8.902 | 8.786 | 8.798 | 1,596,308 | -0.06(-0.69%) |
Dec 30, 2019 | 8.927 | 8.939 | 8.835 | 8.859 | 1,260,011 | -0.06(-0.69%) |
Dec 27, 2019 | 8.896 | 8.970 | 8.856 | 8.921 | 1,473,490 | +0.02(+0.28%) |
Dec 26, 2019 | 8.915 | 8.951 | 8.865 | 8.896 | 927,137 | -0.02(-0.21%) |
Dec 24, 2019 | 8.823 | 8.939 | 8.823 | 8.915 | 570,214 | +0.10(+1.18%) |
Dec 23, 2019 | 9.006 | 9.006 | 8.792 | 8.810 | 1,537,308 | -0.15(-1.64%) |
Dec 20, 2019 | 8.908 | 9.049 | 8.816 | 8.957 | 3,247,093 | +0.04(+0.48%) |
Dec 19, 2019 | 8.878 | 8.939 | 8.856 | 8.915 | 1,333,014 | +0.04(+0.41%) |
Dec 18, 2019 | 8.865 | 8.951 | 8.835 | 8.878 | 1,185,962 | +0.02(+0.21%) |
Dec 17, 2019 | 8.712 | 8.865 | 8.657 | 8.859 | 1,889,660 | +0.15(+1.69%) |
Dec 16, 2019 | 8.706 | 8.841 | 8.706 | 8.712 | 1,491,723 | +0.04(+0.49%) |
Dec 13, 2019 | 8.602 | 8.712 | 8.602 | 8.669 | 1,767,894 | +0.06(+0.64%) |
Dec 12, 2019 | 8.792 | 8.804 | 8.602 | 8.614 | 3,258,213 | -0.17(-1.95%) |
Dec 11, 2019 | 8.755 | 8.890 | 8.743 | 8.786 | 3,136,098 | +0.02(+0.28%) |
Dec 10, 2019 | 8.786 | 8.908 | 8.700 | 8.761 | 10,406,733 | -0.29(-3.25%) |
Dec 09, 2019 | 9.080 | 9.117 | 9.049 | 9.056 | 953,478 | -0.01(-0.07%) |
Dec 06, 2019 | 9.025 | 9.080 | 9.025 | 9.062 | 1,117,595 | +0.04(+0.41%) |
Dec 05, 2019 | 9.135 | 9.154 | 9.000 | 9.025 | 2,080,044 | -0.12(-1.34%) |
Dec 04, 2019 | 9.111 | 9.178 | 9.111 | 9.147 | 1,424,462 | +0.02(+0.20%) |
Dec 03, 2019 | 9.074 | 9.160 | 9.049 | 9.129 | 1,845,193 | +0.01(+0.13%) |
Dec 02, 2019 | 9.338 | 9.344 | 9.113 | 9.117 | 1,919,202 | -0.18(-1.91%) |
Nov 29, 2019 | 9.270 | 9.307 | 9.264 | 9.295 | 519,326 | +0.02(+0.26%) |
Nov 27, 2019 | 9.154 | 9.307 | 9.154 | 9.270 | 1,171,745 | +0.13(+1.41%) |
Nov 26, 2019 | 9.184 | 9.221 | 9.092 | 9.141 | 1,746,589 | -0.04(-0.47%) |
Nov 25, 2019 | 9.166 | 9.215 | 9.141 | 9.184 | 1,192,515 | +0.04(+0.40%) |
Nov 22, 2019 | 9.147 | 9.197 | 9.117 | 9.147 | 1,015,654 | +0.00(+0.00%) |
Nov 21, 2019 | 9.301 | 9.301 | 9.144 | 9.147 | 1,310,548 | -0.14(-1.52%) |
Nov 20, 2019 | 9.203 | 9.307 | 9.166 | 9.289 | 1,846,268 | +0.06(+0.60%) |
Nov 19, 2019 | 9.221 | 9.289 | 9.215 | 9.233 | 1,498,879 | +0.00(+0.00%) |
Nov 18, 2019 | 9.197 | 9.258 | 9.178 | 9.233 | 1,779,708 | +0.01(+0.13%) |
Nov 15, 2019 | 9.258 | 9.270 | 9.154 | 9.221 | 2,709,173 | -0.02(-0.20%) |
Nov 14, 2019 | 9.105 | 9.246 | 9.086 | 9.239 | 1,975,801 | +0.15(+1.69%) |
Nov 13, 2019 | 8.954 | 9.104 | 8.954 | 9.086 | 2,326,880 | +0.13(+1.41%) |
Nov 12, 2019 | 9.044 | 9.065 | 8.900 | 8.960 | 3,326,765 | -0.05(-0.60%) |
Nov 11, 2019 | 9.254 | 9.254 | 8.924 | 9.014 | 3,679,909 | -0.25(-2.72%) |
Nov 08, 2019 | 9.447 | 9.477 | 8.740 | 9.266 | 11,659,614 | -0.07(-0.71%) |
Nov 07, 2019 | 9.128 | 9.441 | 9.068 | 9.333 | 10,019,354 | +0.39(+4.37%) |
Nov 06, 2019 | 8.708 | 9.026 | 8.647 | 8.942 | 9,612,204 | +0.34(+3.91%) |
Nov 05, 2019 | 8.557 | 8.605 | 8.473 | 8.605 | 2,903,842 | +0.10(+1.13%) |
Nov 04, 2019 | 8.533 | 8.563 | 8.479 | 8.509 | 2,892,636 | +0.04(+0.50%) |