Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 3,110 | +0.00(+0.00%) |
Jan 30, 2020 | 8.870 | 8.870 | 8.800 | 8.800 | 44 | -0.00(-0.01%) |
Jan 29, 2020 | 9.100 | 9.100 | 8.800 | 8.801 | 652 | -0.20(-2.21%) |
Jan 28, 2020 | 8.700 | 9.000 | 8.602 | 9.000 | 238 | +0.30(+3.45%) |
Jan 27, 2020 | 8.900 | 9.000 | 8.700 | 8.700 | 167 | +0.00(+0.00%) |
Jan 24, 2020 | 8.800 | 8.900 | 8.500 | 8.700 | 3,830 | -0.22(-2.44%) |
Jan 23, 2020 | 9.000 | 9.000 | 8.601 | 8.918 | 2,275 | -0.08(-0.91%) |
Jan 22, 2020 | 9.000 | 9.000 | 8.600 | 9.000 | 1,643 | +0.30(+3.44%) |
Jan 21, 2020 | 8.900 | 8.998 | 8.500 | 8.701 | 3,138 | -0.10(-1.15%) |
Jan 17, 2020 | 9.130 | 9.130 | 8.550 | 8.802 | 2,900 | -0.21(-2.36%) |
Jan 16, 2020 | 9.149 | 9.149 | 8.800 | 9.015 | 5,042 | -0.16(-1.80%) |
Jan 15, 2020 | 9.000 | 9.180 | 8.800 | 9.180 | 2,544 | +0.29(+3.27%) |
Jan 14, 2020 | 9.100 | 9.100 | 8.600 | 8.889 | 6,256 | -0.15(-1.67%) |
Jan 13, 2020 | 9.303 | 9.440 | 9.000 | 9.040 | 1,725 | -0.24(-2.59%) |
Jan 10, 2020 | 9.563 | 9.600 | 8.800 | 9.280 | 2,430 | -0.20(-2.11%) |
Jan 09, 2020 | 9.678 | 9.678 | 8.801 | 9.480 | 1,673 | +0.36(+3.91%) |
Jan 08, 2020 | 9.498 | 9.590 | 8.700 | 9.123 | 2,495 | +0.12(+1.37%) |
Jan 07, 2020 | 8.800 | 9.400 | 8.600 | 9.000 | 2,525 | +0.20(+2.25%) |
Jan 06, 2020 | 9.000 | 9.000 | 8.800 | 8.802 | 6,536 | -0.11(-1.25%) |
Jan 03, 2020 | 9.500 | 9.500 | 8.900 | 8.913 | 4,770 | +0.00(+0.03%) |
Jan 02, 2020 | 9.991 | 9.991 | 8.910 | 8.910 | 3,319 | -0.49(-5.21%) |
Dec 31, 2019 | 9.200 | 9.400 | 9.100 | 9.400 | 3,890 | +0.30(+3.29%) |
Dec 30, 2019 | 9.600 | 9.601 | 9.100 | 9.101 | 3,989 | -0.61(-6.27%) |
Dec 27, 2019 | 10.00 | 10.00 | 9.500 | 9.710 | 250 | +0.16(+1.68%) |
Dec 26, 2019 | 9.800 | 9.800 | 9.347 | 9.550 | 1,356 | -0.05(-0.52%) |
Dec 24, 2019 | 9.100 | 9.600 | 9.100 | 9.600 | 210 | +0.45(+4.92%) |
Dec 23, 2019 | 9.200 | 9.253 | 9.100 | 9.150 | 1,256 | -0.15(-1.61%) |
Dec 20, 2019 | 9.100 | 9.300 | 9.100 | 9.300 | 560 | +0.00(+0.00%) |
Dec 19, 2019 | 9.000 | 9.300 | 8.700 | 9.300 | 3,914 | +0.29(+3.17%) |
Dec 18, 2019 | 9.399 | 9.399 | 8.700 | 9.014 | 2,540 | -0.09(-0.95%) |
Dec 17, 2019 | 9.000 | 9.100 | 8.800 | 9.100 | 1,574 | +0.04(+0.49%) |
Dec 16, 2019 | 9.215 | 9.767 | 8.800 | 9.056 | 2,226 | +0.16(+1.75%) |
Dec 13, 2019 | 9.200 | 10.00 | 8.900 | 8.900 | 2,490 | -0.59(-6.22%) |
Dec 12, 2019 | 8.900 | 9.790 | 8.900 | 9.490 | 4,180 | +0.57(+6.39%) |
Dec 11, 2019 | 9.000 | 9.000 | 8.800 | 8.920 | 6,345 | +0.12(+1.36%) |
Dec 10, 2019 | 10.20 | 10.20 | 8.800 | 8.800 | 3,733 | -1.00(-10.20%) |
Dec 09, 2019 | 10.20 | 10.20 | 9.300 | 9.800 | 2,497 | -0.04(-0.43%) |
Dec 06, 2019 | 9.800 | 10.50 | 9.500 | 9.842 | 3,180 | -0.06(-0.59%) |
Dec 05, 2019 | 10.30 | 10.50 | 9.900 | 9.900 | 2,155 | -0.30(-2.94%) |
Dec 04, 2019 | 10.29 | 10.29 | 9.438 | 10.20 | 2,421 | +0.20(+2.00%) |
Dec 03, 2019 | 9.300 | 10.30 | 9.300 | 10.00 | 3,277 | +0.50(+5.26%) |
Dec 02, 2019 | 10.00 | 10.40 | 9.300 | 9.500 | 7,084 | -0.29(-2.96%) |
Nov 29, 2019 | 9.986 | 10.50 | 9.400 | 9.790 | 1,210 | +0.19(+1.97%) |
Nov 27, 2019 | 10.00 | 10.40 | 9.600 | 9.601 | 2,170 | -0.34(-3.41%) |
Nov 26, 2019 | 10.50 | 10.50 | 9.600 | 9.940 | 2,627 | -0.56(-5.33%) |
Nov 25, 2019 | 8.400 | 10.50 | 8.400 | 10.50 | 2,562 | +1.22(+13.18%) |
Nov 22, 2019 | 10.50 | 10.50 | 8.600 | 9.277 | 6,560 | -1.22(-11.65%) |
Nov 21, 2019 | 9.000 | 10.60 | 9.000 | 10.50 | 10,043 | +1.50(+16.67%) |
Nov 20, 2019 | 8.800 | 9.500 | 8.500 | 9.000 | 5,203 | +0.50(+5.87%) |
Nov 19, 2019 | 9.139 | 9.149 | 8.300 | 8.501 | 2,987 | -0.38(-4.28%) |
Nov 18, 2019 | 9.087 | 9.087 | 8.700 | 8.881 | 3,250 | +0.48(+5.73%) |
Nov 15, 2019 | 9.000 | 9.000 | 8.300 | 8.400 | 1,640 | -0.32(-3.72%) |
Nov 14, 2019 | 8.400 | 8.725 | 8.000 | 8.725 | 2,868 | +0.20(+2.35%) |
Nov 13, 2019 | 8.950 | 9.255 | 8.513 | 8.525 | 4,048 | -0.47(-5.28%) |
Nov 12, 2019 | 8.900 | 9.500 | 8.800 | 9.000 | 2,999 | +0.11(+1.25%) |
Nov 11, 2019 | 8.985 | 9.000 | 8.300 | 8.889 | 4,867 | +0.33(+3.87%) |
Nov 08, 2019 | 7.000 | 8.873 | 6.800 | 8.558 | 7,870 | +1.76(+25.85%) |
Nov 07, 2019 | 5.800 | 7.700 | 5.600 | 6.800 | 7,131 | +0.70(+11.48%) |
Nov 06, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 283 | +0.20(+3.39%) |
Nov 05, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 283 | -0.01(-0.19%) |
Nov 04, 2019 | 6.100 | 6.100 | 5.911 | 5.911 | 559 | +0.01(+0.10%) |