Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.150 | 9.178 | 9.112 | 9.112 | 2,182 | -0.27(-2.89%) |
Jan 30, 2020 | 9.384 | 9.384 | 9.384 | 18 | +0.00(+0.00%) | |
Jan 29, 2020 | 9.384 | 9.384 | 9.384 | 9.384 | 414 | +0.27(+2.98%) |
Jan 28, 2020 | 9.112 | 9.112 | 9.112 | 9.112 | 683 | +0.00(+0.00%) |
Jan 27, 2020 | 9.112 | 9.112 | 9.112 | 9.112 | 421 | -0.08(-0.90%) |
Jan 24, 2020 | 9.196 | 9.196 | 9.195 | 9.195 | 2,425 | +0.00(+0.00%) |
Jan 23, 2020 | 9.154 | 9.195 | 9.154 | 9.195 | 2,552 | +0.04(+0.45%) |
Jan 22, 2020 | 9.154 | 9.154 | 9.154 | 9.154 | 419 | -0.29(-3.06%) |
Jan 21, 2020 | 9.364 | 9.442 | 9.364 | 9.442 | 8,082 | -0.00(-0.01%) |
Jan 17, 2020 | 9.545 | 9.545 | 9.442 | 9.443 | 3,152 | -0.04(-0.42%) |
Jan 15, 2020 | 9.483 | 9.483 | 9.483 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 9.477 | 9.483 | 9.477 | 9.483 | 1,196 | +0.04(+0.43%) |
Jan 13, 2020 | 9.443 | 9.443 | 9.443 | 437 | +0.00(+0.00%) | |
Jan 09, 2020 | 9.443 | 9.443 | 9.443 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 9.189 | 9.443 | 9.124 | 9.443 | 18,571 | -0.07(-0.77%) |
Jan 07, 2020 | 9.516 | 9.516 | 9.516 | 1 | +0.00(+0.00%) | |
Jan 06, 2020 | 9.516 | 9.516 | 9.483 | 9.516 | 1,712 | +0.32(+3.47%) |
Jan 03, 2020 | 9.197 | 9.197 | 9.197 | 9.197 | 244 | -0.20(-2.17%) |
Dec 31, 2019 | 9.402 | 9.402 | 9.402 | 0 | +0.17(+1.86%) | |
Dec 27, 2019 | 9.230 | 9.230 | 9.230 | 0 | -0.02(-0.21%) | |
Dec 26, 2019 | 9.397 | 9.397 | 9.249 | 9.249 | 502 | -0.14(-1.45%) |
Dec 24, 2019 | 9.385 | 9.385 | 9.385 | 9.385 | 366 | +0.28(+3.05%) |
Dec 23, 2019 | 9.361 | 9.385 | 9.107 | 9.107 | 2,091 | +0.07(+0.81%) |
Dec 20, 2019 | 9.310 | 9.310 | 9.034 | 9.034 | 978 | -0.29(-3.07%) |
Dec 19, 2019 | 9.034 | 9.320 | 9.034 | 9.320 | 5,764 | +0.26(+2.89%) |
Dec 18, 2019 | 8.993 | 9.058 | 8.993 | 9.058 | 610 | +0.07(+0.73%) |
Dec 17, 2019 | 8.977 | 8.993 | 8.977 | 8.993 | 3,111 | +0.12(+1.38%) |
Dec 16, 2019 | 8.829 | 8.877 | 8.829 | 8.870 | 1,571 | +0.27(+3.14%) |
Dec 13, 2019 | 8.759 | 8.759 | 8.601 | 8.601 | 19,326 | -0.07(-0.75%) |
Dec 12, 2019 | 8.666 | 8.666 | 8.659 | 8.666 | 10,397 | +0.00(+0.00%) |
Dec 11, 2019 | 8.585 | 8.707 | 8.585 | 8.666 | 13,977 | +0.08(+0.95%) |
Dec 10, 2019 | 8.911 | 8.911 | 8.380 | 8.584 | 52,160 | -0.33(-3.67%) |
Dec 09, 2019 | 8.776 | 8.911 | 8.776 | 8.911 | 1,325 | +0.12(+1.40%) |
Dec 06, 2019 | 8.870 | 8.911 | 8.789 | 8.789 | 6,238 | -0.18(-1.98%) |
Dec 05, 2019 | 9.054 | 9.054 | 8.716 | 8.967 | 3,213 | -0.03(-0.29%) |
Dec 04, 2019 | 8.993 | 8.993 | 8.993 | 8.993 | 221 | -0.12(-1.36%) |
Dec 03, 2019 | 9.197 | 9.197 | 9.117 | 9.117 | 2,655 | -0.08(-0.88%) |
Dec 02, 2019 | 9.217 | 9.217 | 9.181 | 9.197 | 1,536 | +0.20(+2.27%) |
Nov 29, 2019 | 8.993 | 8.993 | 8.993 | 8.993 | 244 | -0.29(-3.08%) |
Nov 22, 2019 | 9.279 | 9.279 | 9.279 | 0 | +0.00(+0.04%) | |
Nov 21, 2019 | 9.156 | 9.279 | 9.156 | 9.275 | 3,280 | +0.09(+1.02%) |
Nov 20, 2019 | 9.443 | 9.443 | 9.009 | 9.181 | 5,191 | -0.14(-1.49%) |
Nov 19, 2019 | 9.402 | 9.483 | 9.320 | 9.320 | 4,734 | -0.14(-1.43%) |
Nov 18, 2019 | 9.456 | 9.456 | 9.456 | 9.456 | 232 | +0.14(+1.45%) |
Nov 15, 2019 | 9.483 | 9.606 | 9.320 | 9.320 | 8,929 | -0.33(-3.39%) |
Nov 14, 2019 | 9.647 | 9.647 | 9.647 | 63 | +0.00(+0.00%) | |
Nov 13, 2019 | 9.647 | 9.647 | 9.647 | 88 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.647 | 9.647 | 9.647 | 0 | +0.21(+2.25%) | |
Nov 08, 2019 | 9.434 | 9.434 | 9.434 | 9.434 | 1,590 | -0.17(-1.79%) |
Nov 07, 2019 | 9.606 | 9.606 | 9.606 | 9.606 | 2,595 | -0.04(-0.42%) |
Nov 06, 2019 | 9.524 | 9.647 | 9.524 | 9.647 | 2,939 | +0.12(+1.29%) |
Nov 05, 2019 | 8.658 | 9.524 | 8.650 | 9.524 | 7,071 | +0.61(+6.88%) |
Nov 04, 2019 | 9.046 | 9.046 | 8.789 | 8.911 | 158,641 | -0.08(-0.91%) |