Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.525 | 9.525 | 9.430 | 9.448 | 7,499 | -0.12(-1.23%) |
Jan 30, 2020 | 9.602 | 9.602 | 9.520 | 9.566 | 9,397 | -0.24(-2.50%) |
Jan 29, 2020 | 9.956 | 9.956 | 9.810 | 9.810 | 4,977 | -0.06(-0.64%) |
Jan 28, 2020 | 9.765 | 9.910 | 9.765 | 9.874 | 8,343 | -0.03(-0.27%) |
Jan 27, 2020 | 9.883 | 9.919 | 9.874 | 9.901 | 14,466 | -0.25(-2.46%) |
Jan 24, 2020 | 10.29 | 10.29 | 10.15 | 10.15 | 8,161 | -0.14(-1.37%) |
Jan 23, 2020 | 10.31 | 10.31 | 10.22 | 10.29 | 9,755 | -0.17(-1.65%) |
Jan 22, 2020 | 10.45 | 10.51 | 10.45 | 10.46 | 9,659 | +0.07(+0.70%) |
Jan 21, 2020 | 10.47 | 10.48 | 10.39 | 10.39 | 15,816 | -0.26(-2.47%) |
Jan 17, 2020 | 10.64 | 10.67 | 10.64 | 10.65 | 15,220 | +0.04(+0.34%) |
Jan 16, 2020 | 10.66 | 10.68 | 10.61 | 10.62 | 8,517 | -0.01(-0.09%) |
Jan 15, 2020 | 10.70 | 10.70 | 10.62 | 10.63 | 18,176 | -0.21(-1.92%) |
Jan 14, 2020 | 10.76 | 10.88 | 10.75 | 10.84 | 24,553 | +0.28(+2.65%) |
Jan 13, 2020 | 10.40 | 10.55 | 10.40 | 10.55 | 7,887 | +0.31(+3.02%) |
Jan 10, 2020 | 10.25 | 10.30 | 10.25 | 10.25 | 4,852 | +0.03(+0.27%) |
Jan 09, 2020 | 10.23 | 10.25 | 10.19 | 10.22 | 22,884 | +0.06(+0.63%) |
Jan 08, 2020 | 10.16 | 10.21 | 10.13 | 10.15 | 4,380 | -0.06(-0.58%) |
Jan 07, 2020 | 10.16 | 10.22 | 10.16 | 10.21 | 6,434 | +0.05(+0.49%) |
Jan 06, 2020 | 10.10 | 10.17 | 10.07 | 10.16 | 7,496 | +0.01(+0.09%) |
Jan 03, 2020 | 10.15 | 10.16 | 10.13 | 10.15 | 5,514 | +0.00(+0.00%) |
Jan 02, 2020 | 10.10 | 10.19 | 10.10 | 10.15 | 12,158 | +0.21(+2.10%) |
Dec 31, 2019 | 9.956 | 9.956 | 9.928 | 9.946 | 12,352 | +0.07(+0.73%) |
Dec 30, 2019 | 9.910 | 9.937 | 9.874 | 9.874 | 13,917 | +0.12(+1.19%) |
Dec 27, 2019 | 9.772 | 9.789 | 9.758 | 9.758 | 3,075 | +0.03(+0.31%) |
Dec 26, 2019 | 9.745 | 9.745 | 9.701 | 9.728 | 6,723 | +0.05(+0.55%) |
Dec 24, 2019 | 9.675 | 9.711 | 9.657 | 9.675 | 8,201 | +0.09(+0.92%) |
Dec 23, 2019 | 9.657 | 9.661 | 9.569 | 9.587 | 5,988 | -0.04(-0.40%) |
Dec 20, 2019 | 9.657 | 9.666 | 9.625 | 9.625 | 2,392 | -0.02(-0.18%) |
Dec 19, 2019 | 9.627 | 9.648 | 9.627 | 9.643 | 1,641 | +0.05(+0.53%) |
Dec 18, 2019 | 9.631 | 9.631 | 9.588 | 9.591 | 648 | -0.09(-0.95%) |
Dec 17, 2019 | 9.648 | 9.690 | 9.648 | 9.683 | 1,790 | +0.13(+1.36%) |
Dec 16, 2019 | 9.666 | 9.666 | 9.554 | 9.554 | 1,505 | +0.05(+0.53%) |
Dec 13, 2019 | 9.508 | 9.525 | 9.499 | 9.503 | 3,189 | +0.08(+0.84%) |
Dec 12, 2019 | 9.420 | 9.424 | 9.355 | 9.424 | 2,546 | +0.17(+1.85%) |
Dec 11, 2019 | 9.201 | 9.253 | 9.201 | 9.253 | 890 | +0.04(+0.48%) |
Dec 10, 2019 | 9.169 | 9.209 | 9.169 | 9.209 | 1,125 | +0.04(+0.46%) |
Dec 09, 2019 | 9.174 | 9.174 | 9.157 | 9.167 | 364 | -0.01(-0.10%) |
Dec 06, 2019 | 9.122 | 9.181 | 9.122 | 9.176 | 1,480 | +0.12(+1.28%) |
Dec 05, 2019 | 9.076 | 9.076 | 9.060 | 9.060 | 945 | -0.01(-0.10%) |
Dec 04, 2019 | 9.082 | 9.082 | 9.069 | 9.069 | 510 | +0.12(+1.32%) |
Dec 03, 2019 | 8.999 | 8.999 | 8.949 | 8.950 | 2,714 | -0.13(-1.39%) |
Dec 02, 2019 | 9.122 | 9.124 | 9.056 | 9.076 | 3,757 | -0.06(-0.69%) |
Nov 29, 2019 | 9.139 | 9.157 | 9.139 | 9.139 | 11,732 | -0.13(-1.42%) |
Nov 27, 2019 | 9.274 | 9.274 | 9.271 | 9.271 | 683 | +0.08(+0.86%) |
Nov 26, 2019 | 9.218 | 9.218 | 9.183 | 9.192 | 1,801 | +0.01(+0.07%) |
Nov 25, 2019 | 9.060 | 9.204 | 9.060 | 9.185 | 4,731 | +0.12(+1.33%) |
Nov 22, 2019 | 9.086 | 9.086 | 9.043 | 9.064 | 2,392 | +0.02(+0.24%) |
Nov 21, 2019 | 9.086 | 9.104 | 9.043 | 9.043 | 961 | -0.08(-0.87%) |
Nov 20, 2019 | 9.126 | 9.126 | 9.122 | 9.122 | 1,370 | -0.05(-0.53%) |
Nov 19, 2019 | 9.262 | 9.262 | 9.157 | 9.170 | 2,438 | +0.03(+0.29%) |
Nov 18, 2019 | 9.244 | 9.244 | 9.144 | 9.144 | 1,289 | -0.12(-1.28%) |
Nov 15, 2019 | 9.227 | 9.304 | 9.227 | 9.262 | 1,822 | +0.09(+0.95%) |
Nov 14, 2019 | 9.195 | 9.195 | 9.139 | 9.175 | 2,819 | -0.06(-0.65%) |
Nov 13, 2019 | 9.244 | 9.341 | 9.236 | 9.236 | 2,499 | -0.14(-1.50%) |
Nov 12, 2019 | 9.482 | 9.482 | 9.376 | 9.376 | 1,869 | -0.20(-2.11%) |
Nov 11, 2019 | 9.499 | 9.578 | 9.499 | 9.578 | 4,171 | -0.15(-1.53%) |
Nov 08, 2019 | 9.745 | 9.754 | 9.715 | 9.727 | 1,025 | -0.07(-0.73%) |
Nov 07, 2019 | 9.849 | 9.868 | 9.799 | 9.799 | 4,507 | -0.03(-0.30%) |
Nov 06, 2019 | 9.869 | 9.874 | 9.828 | 9.828 | 2,111 | -0.02(-0.23%) |
Nov 05, 2019 | 9.850 | 9.859 | 9.850 | 9.851 | 2,419 | +0.06(+0.59%) |
Nov 04, 2019 | 9.727 | 9.814 | 9.727 | 9.793 | 7,805 | +0.31(+3.29%) |