Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.827 | 9.848 | 9.799 | 9.806 | 105,928 | -0.04(-0.36%) |
Jan 30, 2020 | 9.848 | 9.858 | 9.823 | 9.841 | 109,291 | -0.02(-0.21%) |
Jan 29, 2020 | 9.869 | 9.883 | 9.848 | 9.862 | 175,998 | +0.01(+0.14%) |
Jan 28, 2020 | 9.778 | 9.869 | 9.778 | 9.848 | 135,250 | +0.07(+0.72%) |
Jan 27, 2020 | 9.813 | 9.862 | 9.757 | 9.778 | 251,773 | -0.11(-1.06%) |
Jan 24, 2020 | 9.911 | 9.918 | 9.883 | 9.883 | 198,740 | -0.02(-0.21%) |
Jan 23, 2020 | 9.911 | 9.911 | 9.890 | 9.904 | 121,342 | +0.00(+0.00%) |
Jan 22, 2020 | 9.862 | 9.904 | 9.834 | 9.904 | 267,077 | +0.06(+0.64%) |
Jan 21, 2020 | 9.827 | 9.848 | 9.813 | 9.841 | 122,371 | +0.03(+0.29%) |
Jan 17, 2020 | 9.799 | 9.823 | 9.778 | 9.813 | 254,769 | +0.01(+0.07%) |
Jan 16, 2020 | 9.820 | 9.820 | 9.784 | 9.806 | 207,244 | +0.00(+0.00%) |
Jan 15, 2020 | 9.792 | 9.820 | 9.771 | 9.806 | 289,468 | +0.01(+0.14%) |
Jan 14, 2020 | 9.771 | 9.792 | 9.757 | 9.792 | 117,585 | +0.03(+0.29%) |
Jan 13, 2020 | 9.736 | 9.771 | 9.731 | 9.764 | 255,082 | +0.05(+0.51%) |
Jan 10, 2020 | 9.729 | 9.743 | 9.715 | 9.715 | 143,138 | +0.00(+0.00%) |
Jan 09, 2020 | 9.708 | 9.736 | 9.701 | 9.715 | 250,602 | +0.01(+0.14%) |
Jan 08, 2020 | 9.694 | 9.722 | 9.680 | 9.701 | 225,936 | +0.01(+0.14%) |
Jan 07, 2020 | 9.645 | 9.687 | 9.623 | 9.687 | 197,582 | +0.03(+0.29%) |
Jan 06, 2020 | 9.637 | 9.659 | 9.595 | 9.659 | 812,246 | +0.01(+0.15%) |
Jan 03, 2020 | 9.659 | 9.673 | 9.609 | 9.645 | 826,182 | -0.03(-0.29%) |
Jan 02, 2020 | 9.673 | 9.694 | 9.652 | 9.673 | 849,593 | +0.05(+0.51%) |
Dec 31, 2019 | 9.694 | 9.694 | 9.623 | 9.623 | 379,373 | -0.04(-0.44%) |
Dec 30, 2019 | 9.680 | 9.715 | 9.652 | 9.666 | 378,991 | -0.04(-0.36%) |
Dec 27, 2019 | 9.708 | 9.771 | 9.659 | 9.701 | 824,614 | +0.10(+1.05%) |
Dec 26, 2019 | 9.586 | 9.600 | 9.572 | 9.600 | 100,238 | +0.03(+0.36%) |
Dec 24, 2019 | 9.579 | 9.600 | 9.559 | 9.566 | 107,768 | +0.01(+0.15%) |
Dec 23, 2019 | 9.531 | 9.572 | 9.531 | 9.552 | 181,082 | +0.02(+0.17%) |
Dec 20, 2019 | 9.521 | 9.583 | 9.521 | 9.535 | 212,498 | +0.01(+0.07%) |
Dec 19, 2019 | 9.501 | 9.528 | 9.487 | 9.528 | 109,922 | +0.04(+0.44%) |
Dec 18, 2019 | 9.521 | 9.528 | 9.473 | 9.487 | 161,457 | +0.01(+0.07%) |
Dec 17, 2019 | 9.439 | 9.501 | 9.439 | 9.480 | 171,691 | +0.03(+0.36%) |
Dec 16, 2019 | 9.425 | 9.452 | 9.383 | 9.445 | 260,832 | +0.05(+0.51%) |
Dec 13, 2019 | 9.370 | 9.408 | 9.370 | 9.397 | 189,274 | +0.03(+0.37%) |
Dec 12, 2019 | 9.370 | 9.383 | 9.356 | 9.363 | 159,798 | +0.01(+0.07%) |
Dec 11, 2019 | 9.349 | 9.383 | 9.328 | 9.356 | 203,887 | +0.01(+0.15%) |
Dec 10, 2019 | 9.273 | 9.342 | 9.266 | 9.342 | 348,505 | +0.07(+0.74%) |
Dec 09, 2019 | 9.197 | 9.273 | 9.197 | 9.273 | 211,620 | +0.06(+0.60%) |
Dec 06, 2019 | 9.204 | 9.239 | 9.197 | 9.218 | 313,667 | +0.00(+0.00%) |
Dec 05, 2019 | 9.232 | 9.239 | 9.204 | 9.218 | 232,411 | +0.02(+0.22%) |
Dec 04, 2019 | 9.170 | 9.211 | 9.156 | 9.197 | 190,929 | +0.02(+0.23%) |
Dec 03, 2019 | 9.115 | 9.177 | 9.073 | 9.177 | 304,718 | +0.01(+0.15%) |
Dec 02, 2019 | 9.149 | 9.177 | 9.108 | 9.163 | 208,676 | +0.01(+0.15%) |
Nov 29, 2019 | 9.142 | 9.161 | 9.129 | 9.149 | 81,428 | -0.01(-0.08%) |
Nov 27, 2019 | 9.108 | 9.156 | 9.108 | 9.156 | 180,275 | +0.04(+0.45%) |
Nov 26, 2019 | 9.087 | 9.122 | 9.053 | 9.115 | 145,829 | +0.04(+0.46%) |
Nov 25, 2019 | 9.149 | 9.149 | 9.053 | 9.073 | 152,978 | -0.06(-0.68%) |
Nov 22, 2019 | 9.115 | 9.149 | 9.108 | 9.135 | 311,199 | +0.04(+0.45%) |
Nov 21, 2019 | 9.101 | 9.122 | 9.087 | 9.094 | 160,455 | -0.02(-0.20%) |
Nov 20, 2019 | 9.098 | 9.133 | 9.078 | 9.112 | 179,785 | +0.02(+0.23%) |
Nov 19, 2019 | 9.098 | 9.105 | 9.078 | 9.091 | 83,767 | +0.01(+0.15%) |
Nov 18, 2019 | 9.126 | 9.133 | 9.057 | 9.078 | 102,553 | -0.05(-0.53%) |
Nov 15, 2019 | 9.112 | 9.126 | 9.098 | 9.126 | 151,475 | +0.02(+0.23%) |
Nov 14, 2019 | 9.105 | 9.126 | 9.078 | 9.105 | 270,868 | +0.01(+0.08%) |
Nov 13, 2019 | 9.112 | 9.119 | 9.078 | 9.098 | 176,148 | -0.02(-0.23%) |
Nov 12, 2019 | 9.071 | 9.119 | 9.064 | 9.119 | 208,253 | +0.05(+0.53%) |
Nov 11, 2019 | 9.078 | 9.105 | 9.064 | 9.071 | 169,971 | -0.01(-0.08%) |
Nov 08, 2019 | 9.050 | 9.085 | 9.050 | 9.078 | 225,825 | +0.02(+0.23%) |
Nov 07, 2019 | 9.044 | 9.098 | 9.030 | 9.057 | 506,283 | +0.01(+0.08%) |
Nov 06, 2019 | 9.037 | 9.057 | 9.030 | 9.050 | 215,555 | +0.00(+0.00%) |
Nov 05, 2019 | 9.057 | 9.078 | 9.037 | 9.050 | 132,620 | -0.02(-0.23%) |
Nov 04, 2019 | 9.009 | 9.071 | 9.009 | 9.071 | 233,726 | +0.03(+0.30%) |