Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.710 | 9.850 | 9.610 | 9.630 | 289,300 | -0.14(-1.43%) |
Jan 30, 2020 | 9.700 | 9.830 | 9.587 | 9.770 | 249,427 | -0.07(-0.71%) |
Jan 29, 2020 | 9.920 | 10.05 | 9.820 | 9.840 | 155,355 | -0.08(-0.81%) |
Jan 28, 2020 | 9.770 | 9.950 | 9.630 | 9.920 | 185,098 | +0.19(+1.95%) |
Jan 27, 2020 | 9.950 | 9.970 | 9.730 | 9.730 | 234,703 | -0.45(-4.42%) |
Jan 24, 2020 | 10.10 | 10.25 | 10.08 | 10.18 | 173,900 | +0.08(+0.79%) |
Jan 23, 2020 | 10.00 | 10.22 | 9.880 | 10.10 | 145,670 | +0.05(+0.50%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.01 | 10.05 | 196,784 | -0.11(-1.08%) |
Jan 21, 2020 | 10.28 | 10.28 | 10.08 | 10.16 | 202,243 | -0.14(-1.36%) |
Jan 17, 2020 | 10.24 | 10.31 | 10.16 | 10.30 | 140,300 | +0.10(+0.98%) |
Jan 16, 2020 | 10.04 | 10.24 | 10.02 | 10.20 | 146,855 | +0.23(+2.31%) |
Jan 15, 2020 | 9.900 | 10.09 | 9.820 | 9.970 | 186,119 | +0.02(+0.15%) |
Jan 14, 2020 | 9.870 | 10.05 | 9.820 | 9.955 | 269,315 | +0.06(+0.66%) |
Jan 13, 2020 | 9.640 | 9.960 | 9.572 | 9.890 | 178,906 | +0.27(+2.81%) |
Jan 10, 2020 | 9.500 | 9.630 | 9.451 | 9.620 | 137,600 | +0.09(+0.94%) |
Jan 09, 2020 | 9.570 | 9.670 | 9.480 | 9.530 | 152,861 | -0.03(-0.31%) |
Jan 08, 2020 | 9.380 | 9.600 | 9.300 | 9.560 | 193,582 | +0.18(+1.92%) |
Jan 07, 2020 | 9.560 | 9.610 | 9.370 | 9.380 | 134,259 | -0.19(-1.99%) |
Jan 06, 2020 | 9.500 | 9.640 | 9.400 | 9.570 | 111,145 | -0.05(-0.57%) |
Jan 03, 2020 | 9.700 | 9.740 | 9.590 | 9.625 | 160,500 | -0.18(-1.79%) |
Jan 02, 2020 | 9.600 | 9.850 | 9.460 | 9.800 | 242,674 | +0.25(+2.62%) |
Dec 31, 2019 | 9.390 | 9.600 | 9.380 | 9.550 | 384,100 | +0.17(+1.81%) |
Dec 30, 2019 | 9.330 | 9.530 | 9.210 | 9.380 | 375,152 | +0.03(+0.32%) |
Dec 27, 2019 | 9.430 | 9.560 | 9.320 | 9.350 | 243,900 | -0.18(-1.89%) |
Dec 26, 2019 | 9.320 | 9.550 | 9.280 | 9.530 | 243,954 | +0.22(+2.36%) |
Dec 24, 2019 | 9.380 | 9.470 | 9.310 | 9.310 | 101,000 | -0.07(-0.75%) |
Dec 23, 2019 | 9.700 | 9.780 | 9.380 | 9.380 | 278,684 | -0.34(-3.50%) |
Dec 20, 2019 | 9.940 | 9.990 | 9.710 | 9.720 | 252,300 | -0.24(-2.41%) |
Dec 19, 2019 | 9.700 | 9.960 | 9.680 | 9.960 | 286,651 | +0.17(+1.74%) |
Dec 18, 2019 | 9.640 | 9.820 | 9.580 | 9.790 | 628,455 | +0.15(+1.56%) |
Dec 17, 2019 | 9.650 | 9.660 | 9.530 | 9.640 | 218,261 | -0.02(-0.21%) |
Dec 16, 2019 | 9.480 | 9.730 | 9.480 | 9.660 | 375,013 | +0.20(+2.06%) |
Dec 13, 2019 | 9.370 | 9.530 | 9.350 | 9.465 | 217,400 | +0.06(+0.69%) |
Dec 12, 2019 | 9.500 | 9.500 | 9.320 | 9.400 | 234,338 | +0.02(+0.21%) |
Dec 11, 2019 | 9.310 | 9.530 | 9.290 | 9.380 | 237,360 | +0.07(+0.75%) |
Dec 10, 2019 | 9.380 | 9.410 | 9.140 | 9.310 | 356,993 | -0.05(-0.53%) |
Dec 09, 2019 | 9.020 | 9.403 | 9.000 | 9.360 | 386,418 | +0.32(+3.54%) |
Dec 06, 2019 | 9.210 | 9.250 | 8.880 | 9.040 | 330,600 | -0.11(-1.20%) |
Dec 05, 2019 | 9.040 | 9.370 | 9.040 | 9.150 | 488,656 | +0.14(+1.55%) |
Dec 04, 2019 | 8.800 | 9.090 | 8.750 | 9.010 | 254,877 | +0.26(+2.97%) |
Dec 03, 2019 | 8.690 | 8.770 | 8.630 | 8.750 | 198,704 | -0.02(-0.23%) |
Dec 02, 2019 | 8.780 | 8.850 | 8.690 | 8.770 | 194,369 | -0.04(-0.45%) |
Nov 29, 2019 | 8.640 | 8.900 | 8.600 | 8.810 | 122,800 | +0.16(+1.85%) |
Nov 27, 2019 | 8.560 | 8.650 | 8.470 | 8.650 | 248,500 | +0.12(+1.41%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.480 | 8.530 | 310,975 | -0.24(-2.74%) |
Nov 25, 2019 | 8.930 | 8.980 | 8.740 | 8.770 | 270,748 | -0.14(-1.57%) |
Nov 22, 2019 | 8.610 | 9.000 | 8.580 | 8.910 | 527,700 | +0.30(+3.48%) |
Nov 21, 2019 | 8.510 | 8.630 | 8.390 | 8.610 | 333,127 | +0.02(+0.23%) |
Nov 20, 2019 | 8.450 | 8.740 | 8.360 | 8.590 | 579,747 | +0.08(+0.94%) |
Nov 19, 2019 | 8.100 | 8.550 | 8.100 | 8.510 | 534,167 | +0.41(+5.06%) |
Nov 18, 2019 | 8.030 | 8.130 | 8.010 | 8.100 | 504,079 | +0.09(+1.12%) |
Nov 15, 2019 | 7.740 | 8.050 | 7.730 | 8.010 | 403,600 | +0.28(+3.62%) |
Nov 14, 2019 | 7.990 | 8.060 | 7.720 | 7.730 | 372,682 | -0.29(-3.62%) |
Nov 13, 2019 | 8.000 | 8.120 | 7.810 | 8.020 | 473,361 | +0.00(+0.00%) |
Nov 12, 2019 | 8.140 | 8.230 | 7.960 | 8.020 | 461,444 | -0.14(-1.72%) |
Nov 11, 2019 | 8.340 | 8.350 | 8.160 | 8.160 | 381,214 | -0.30(-3.55%) |
Nov 08, 2019 | 8.730 | 8.790 | 8.375 | 8.460 | 685,500 | -0.32(-3.64%) |
Nov 07, 2019 | 8.900 | 8.931 | 8.430 | 8.780 | 832,871 | -0.14(-1.57%) |
Nov 06, 2019 | 9.500 | 9.650 | 8.910 | 8.920 | 2,116,758 | -2.36(-20.92%) |
Nov 05, 2019 | 11.76 | 11.81 | 11.24 | 11.28 | 644,015 | -0.47(-4.00%) |
Nov 04, 2019 | 11.45 | 11.82 | 11.41 | 11.75 | 423,471 | +0.38(+3.34%) |