Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.947 | 8.947 | 8.748 | 8.748 | 116,498 | -0.20(-2.22%) |
Jan 30, 2020 | 8.929 | 8.965 | 8.860 | 8.947 | 146,845 | -0.10(-1.05%) |
Jan 29, 2020 | 8.999 | 9.085 | 8.999 | 9.042 | 67,675 | +0.01(+0.10%) |
Jan 28, 2020 | 9.042 | 9.111 | 9.024 | 9.033 | 76,076 | -0.05(-0.57%) |
Jan 27, 2020 | 9.085 | 9.163 | 8.981 | 9.085 | 252,809 | -0.27(-2.87%) |
Jan 24, 2020 | 9.474 | 9.518 | 9.310 | 9.353 | 114,765 | -0.08(-0.83%) |
Jan 23, 2020 | 9.405 | 9.431 | 9.345 | 9.431 | 93,241 | -0.03(-0.27%) |
Jan 22, 2020 | 9.578 | 9.578 | 9.431 | 9.457 | 52,847 | -0.04(-0.46%) |
Jan 21, 2020 | 9.483 | 9.518 | 9.448 | 9.500 | 238,723 | -0.02(-0.18%) |
Jan 17, 2020 | 9.578 | 9.604 | 9.509 | 9.518 | 130,252 | +0.01(+0.09%) |
Jan 16, 2020 | 9.483 | 9.509 | 9.466 | 9.509 | 82,369 | +0.09(+0.99%) |
Jan 15, 2020 | 9.431 | 9.492 | 9.397 | 9.416 | 53,625 | -0.05(-0.53%) |
Jan 14, 2020 | 9.397 | 9.466 | 9.397 | 9.466 | 70,606 | -0.01(-0.09%) |
Jan 13, 2020 | 9.431 | 9.500 | 9.379 | 9.474 | 90,249 | +0.11(+1.20%) |
Jan 10, 2020 | 9.258 | 9.423 | 9.258 | 9.362 | 203,642 | +0.09(+0.93%) |
Jan 09, 2020 | 9.301 | 9.388 | 9.258 | 9.275 | 220,808 | -0.06(-0.65%) |
Jan 08, 2020 | 9.431 | 9.448 | 9.336 | 9.336 | 589,492 | -0.13(-1.33%) |
Jan 07, 2020 | 9.526 | 9.526 | 9.448 | 9.461 | 98,757 | -0.06(-0.59%) |
Jan 06, 2020 | 9.518 | 9.570 | 9.483 | 9.518 | 80,584 | -0.01(-0.09%) |
Jan 03, 2020 | 9.474 | 9.570 | 9.474 | 9.526 | 59,983 | -0.04(-0.45%) |
Jan 02, 2020 | 9.639 | 9.656 | 9.552 | 9.570 | 62,511 | -0.02(-0.18%) |
Dec 31, 2019 | 9.561 | 9.604 | 9.548 | 9.587 | 145,392 | +0.06(+0.64%) |
Dec 30, 2019 | 9.578 | 9.622 | 9.518 | 9.526 | 109,260 | -0.06(-0.63%) |
Dec 27, 2019 | 9.475 | 9.621 | 9.458 | 9.587 | 161,921 | +0.07(+0.72%) |
Dec 26, 2019 | 9.458 | 9.596 | 9.403 | 9.518 | 96,022 | +0.08(+0.82%) |
Dec 24, 2019 | 9.432 | 9.450 | 9.415 | 9.441 | 85,442 | +0.00(+0.00%) |
Dec 23, 2019 | 9.441 | 9.484 | 9.424 | 9.441 | 157,362 | +0.00(+0.00%) |
Dec 20, 2019 | 9.450 | 9.518 | 9.432 | 9.441 | 101,972 | -0.03(-0.27%) |
Dec 19, 2019 | 9.450 | 9.484 | 9.398 | 9.467 | 81,342 | +0.05(+0.55%) |
Dec 18, 2019 | 9.338 | 9.432 | 9.312 | 9.415 | 77,852 | +0.03(+0.37%) |
Dec 17, 2019 | 9.407 | 9.450 | 9.355 | 9.380 | 90,211 | -0.08(-0.82%) |
Dec 16, 2019 | 9.510 | 9.579 | 9.450 | 9.458 | 95,318 | -0.03(-0.27%) |
Dec 13, 2019 | 9.544 | 9.561 | 9.450 | 9.484 | 67,748 | -0.08(-0.81%) |
Dec 12, 2019 | 9.415 | 9.596 | 9.415 | 9.561 | 103,377 | +0.15(+1.55%) |
Dec 11, 2019 | 9.312 | 9.450 | 9.304 | 9.415 | 137,120 | +0.12(+1.29%) |
Dec 10, 2019 | 9.321 | 9.341 | 9.265 | 9.295 | 73,111 | -0.01(-0.09%) |
Dec 09, 2019 | 9.441 | 9.501 | 9.304 | 9.304 | 93,708 | -0.21(-2.17%) |
Dec 06, 2019 | 9.338 | 9.518 | 9.338 | 9.510 | 139,804 | +0.18(+1.93%) |
Dec 05, 2019 | 9.312 | 9.381 | 9.286 | 9.329 | 133,295 | +0.03(+0.32%) |
Dec 04, 2019 | 9.200 | 9.329 | 9.200 | 9.299 | 98,022 | +0.04(+0.42%) |
Dec 03, 2019 | 9.166 | 9.261 | 9.140 | 9.261 | 201,986 | +0.06(+0.65%) |
Dec 02, 2019 | 9.261 | 9.295 | 9.187 | 9.200 | 105,604 | -0.09(-1.02%) |
Nov 29, 2019 | 9.364 | 9.372 | 9.261 | 9.295 | 85,558 | -0.10(-1.10%) |
Nov 27, 2019 | 9.347 | 9.407 | 9.347 | 9.398 | 36,784 | -0.05(-0.55%) |
Nov 26, 2019 | 9.458 | 9.458 | 9.381 | 9.450 | 45,064 | -0.04(-0.41%) |
Nov 25, 2019 | 9.424 | 9.510 | 9.424 | 9.488 | 105,288 | +0.04(+0.41%) |
Nov 22, 2019 | 9.467 | 9.527 | 9.417 | 9.450 | 56,340 | +0.01(+0.09%) |
Nov 21, 2019 | 9.450 | 9.500 | 9.415 | 9.441 | 41,188 | -0.04(-0.45%) |
Nov 20, 2019 | 9.458 | 9.580 | 9.458 | 9.484 | 548,550 | -0.05(-0.54%) |
Nov 19, 2019 | 9.450 | 9.544 | 9.450 | 9.536 | 49,022 | +0.04(+0.45%) |
Nov 18, 2019 | 9.536 | 9.596 | 9.493 | 9.493 | 54,658 | -0.13(-1.34%) |
Nov 15, 2019 | 9.570 | 9.621 | 9.561 | 9.621 | 54,129 | +0.09(+0.90%) |
Nov 14, 2019 | 9.424 | 9.544 | 9.355 | 9.536 | 67,384 | +0.03(+0.27%) |
Nov 13, 2019 | 9.510 | 9.555 | 9.484 | 9.510 | 53,733 | -0.09(-0.98%) |
Nov 12, 2019 | 9.587 | 9.647 | 9.570 | 9.604 | 55,074 | +0.00(+0.00%) |
Nov 11, 2019 | 9.553 | 9.628 | 9.510 | 9.604 | 23,322 | -0.04(-0.45%) |
Nov 08, 2019 | 9.759 | 9.759 | 9.647 | 9.647 | 60,531 | -0.07(-0.71%) |
Nov 07, 2019 | 9.785 | 9.785 | 9.707 | 9.716 | 41,535 | +0.00(+0.00%) |
Nov 06, 2019 | 9.785 | 9.785 | 9.686 | 9.716 | 46,501 | -0.01(-0.09%) |
Nov 05, 2019 | 9.785 | 9.810 | 9.716 | 9.725 | 89,207 | +0.00(+0.00%) |
Nov 04, 2019 | 9.484 | 9.725 | 9.484 | 9.725 | 131,979 | +0.30(+3.19%) |