Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.15 | 10.21 | 10.11 | 10.15 | 1,460,379 | -0.02(-0.16%) |
Jan 30, 2020 | 10.13 | 10.16 | 10.06 | 10.16 | 1,039,623 | +0.04(+0.36%) |
Jan 29, 2020 | 10.01 | 10.13 | 9.996 | 10.13 | 905,795 | +0.13(+1.32%) |
Jan 28, 2020 | 9.932 | 10.04 | 9.932 | 9.996 | 879,769 | +0.08(+0.85%) |
Jan 27, 2020 | 9.901 | 9.959 | 9.885 | 9.911 | 1,115,098 | -0.07(-0.74%) |
Jan 24, 2020 | 10.07 | 10.11 | 9.938 | 9.985 | 1,201,515 | -0.08(-0.84%) |
Jan 23, 2020 | 10.08 | 10.13 | 10.05 | 10.07 | 1,646,799 | -0.01(-0.10%) |
Jan 22, 2020 | 10.10 | 10.14 | 10.05 | 10.08 | 995,555 | +0.03(+0.26%) |
Jan 21, 2020 | 10.01 | 10.08 | 10.01 | 10.05 | 1,130,094 | +0.04(+0.42%) |
Jan 17, 2020 | 10.10 | 10.11 | 10.01 | 10.01 | 1,302,100 | -0.07(-0.73%) |
Jan 16, 2020 | 10.12 | 10.15 | 10.03 | 10.09 | 1,321,728 | -0.02(-0.16%) |
Jan 15, 2020 | 9.969 | 10.14 | 9.938 | 10.10 | 1,332,923 | +0.15(+1.54%) |
Jan 14, 2020 | 9.874 | 9.948 | 9.853 | 9.948 | 1,903,408 | +0.08(+0.80%) |
Jan 13, 2020 | 9.765 | 9.874 | 9.741 | 9.869 | 1,810,429 | +0.10(+1.02%) |
Jan 10, 2020 | 9.718 | 9.775 | 9.676 | 9.770 | 1,178,907 | +0.06(+0.59%) |
Jan 09, 2020 | 9.645 | 9.760 | 9.613 | 9.713 | 1,622,604 | +0.11(+1.20%) |
Jan 08, 2020 | 9.598 | 9.697 | 9.587 | 9.598 | 1,473,843 | +0.02(+0.16%) |
Jan 07, 2020 | 9.535 | 9.582 | 9.514 | 9.582 | 924,318 | +0.06(+0.60%) |
Jan 06, 2020 | 9.467 | 9.540 | 9.441 | 9.525 | 1,060,162 | +0.05(+0.55%) |
Jan 03, 2020 | 9.394 | 9.491 | 9.378 | 9.472 | 1,516,340 | +0.05(+0.55%) |
Jan 02, 2020 | 9.331 | 9.420 | 9.310 | 9.420 | 1,279,771 | +0.09(+0.95%) |
Dec 31, 2019 | 9.258 | 9.344 | 9.248 | 9.331 | 1,256,084 | +0.07(+0.73%) |
Dec 30, 2019 | 9.347 | 9.404 | 9.258 | 9.263 | 1,302,378 | -0.09(-1.00%) |
Dec 27, 2019 | 9.352 | 9.389 | 9.313 | 9.357 | 1,133,903 | +0.03(+0.34%) |
Dec 26, 2019 | 9.279 | 9.331 | 9.263 | 9.326 | 1,327,824 | +0.05(+0.51%) |
Dec 24, 2019 | 9.222 | 9.279 | 9.190 | 9.279 | 720,443 | +0.09(+0.97%) |
Dec 23, 2019 | 9.216 | 9.222 | 9.122 | 9.190 | 1,245,308 | -0.02(-0.23%) |
Dec 20, 2019 | 9.206 | 9.227 | 9.149 | 9.211 | 2,562,917 | +0.04(+0.40%) |
Dec 19, 2019 | 9.149 | 9.232 | 9.117 | 9.175 | 1,014,789 | +0.01(+0.11%) |
Dec 18, 2019 | 9.159 | 9.180 | 9.102 | 9.164 | 829,875 | +0.02(+0.17%) |
Dec 17, 2019 | 9.018 | 9.169 | 9.018 | 9.149 | 1,063,600 | +0.09(+1.04%) |
Dec 16, 2019 | 9.138 | 9.164 | 9.023 | 9.055 | 1,697,632 | -0.08(-0.91%) |
Dec 13, 2019 | 9.081 | 9.138 | 9.044 | 9.138 | 1,032,789 | +0.03(+0.29%) |
Dec 12, 2019 | 9.097 | 9.164 | 9.086 | 9.112 | 1,436,295 | +0.02(+0.17%) |
Dec 11, 2019 | 9.122 | 9.138 | 9.065 | 9.097 | 1,072,488 | -0.03(-0.28%) |
Dec 10, 2019 | 9.086 | 9.146 | 9.035 | 9.122 | 1,979,550 | +0.04(+0.40%) |
Dec 09, 2019 | 9.050 | 9.159 | 9.029 | 9.086 | 1,559,140 | +0.04(+0.46%) |
Dec 06, 2019 | 9.009 | 9.055 | 8.977 | 9.045 | 998,568 | +0.06(+0.69%) |
Dec 05, 2019 | 9.019 | 9.019 | 8.962 | 8.983 | 1,021,210 | -0.03(-0.34%) |
Dec 04, 2019 | 8.972 | 9.045 | 8.957 | 9.014 | 1,171,887 | +0.03(+0.35%) |
Dec 03, 2019 | 8.936 | 8.998 | 8.905 | 8.983 | 831,385 | +0.04(+0.40%) |
Dec 02, 2019 | 8.962 | 9.009 | 8.908 | 8.947 | 1,157,682 | +0.02(+0.23%) |
Nov 29, 2019 | 8.879 | 8.952 | 8.859 | 8.926 | 679,119 | +0.04(+0.47%) |
Nov 27, 2019 | 8.900 | 8.905 | 8.859 | 8.884 | 606,218 | +0.01(+0.06%) |
Nov 26, 2019 | 8.879 | 8.957 | 8.859 | 8.879 | 1,027,502 | +0.02(+0.23%) |
Nov 25, 2019 | 8.791 | 8.874 | 8.781 | 8.859 | 1,561,460 | +0.08(+0.94%) |
Nov 22, 2019 | 8.797 | 8.804 | 8.724 | 8.776 | 711,219 | -0.01(-0.06%) |
Nov 21, 2019 | 8.807 | 8.807 | 8.724 | 8.781 | 744,655 | -0.01(-0.12%) |
Nov 20, 2019 | 8.791 | 8.817 | 8.760 | 8.791 | 1,026,799 | -0.02(-0.18%) |
Nov 19, 2019 | 8.771 | 8.833 | 8.771 | 8.807 | 729,053 | +0.04(+0.47%) |
Nov 18, 2019 | 8.724 | 8.808 | 8.724 | 8.766 | 1,017,207 | +0.03(+0.36%) |
Nov 15, 2019 | 8.678 | 8.766 | 8.678 | 8.735 | 956,220 | +0.04(+0.42%) |
Nov 14, 2019 | 8.776 | 8.786 | 8.641 | 8.698 | 936,728 | -0.07(-0.77%) |
Nov 13, 2019 | 8.730 | 8.776 | 8.694 | 8.766 | 955,838 | +0.03(+0.35%) |
Nov 12, 2019 | 8.704 | 8.755 | 8.648 | 8.735 | 1,124,047 | +0.05(+0.53%) |
Nov 11, 2019 | 8.694 | 8.717 | 8.668 | 8.689 | 919,541 | -0.01(-0.06%) |
Nov 08, 2019 | 8.648 | 8.709 | 8.627 | 8.694 | 923,818 | +0.04(+0.47%) |
Nov 07, 2019 | 8.684 | 8.714 | 8.638 | 8.653 | 807,126 | -0.03(-0.35%) |
Nov 06, 2019 | 8.586 | 8.694 | 8.525 | 8.684 | 946,769 | +0.10(+1.13%) |
Nov 05, 2019 | 8.622 | 8.653 | 8.576 | 8.586 | 975,105 | -0.04(-0.42%) |
Nov 04, 2019 | 8.617 | 8.704 | 8.612 | 8.622 | 1,267,680 | +0.01(+0.06%) |