Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.801 | 9.837 | 9.748 | 9.801 | 27,127,910 | -0.09(-0.90%) |
Jan 30, 2020 | 9.837 | 9.909 | 9.810 | 9.891 | 11,720,063 | +0.00(+0.00%) |
Jan 29, 2020 | 9.998 | 10.08 | 9.873 | 9.891 | 22,062,726 | -0.04(-0.36%) |
Jan 28, 2020 | 9.828 | 9.962 | 9.784 | 9.927 | 17,195,638 | +0.10(+1.00%) |
Jan 27, 2020 | 9.685 | 9.846 | 9.685 | 9.828 | 15,142,914 | -0.04(-0.36%) |
Jan 24, 2020 | 9.900 | 9.944 | 9.779 | 9.864 | 23,696,136 | -0.03(-0.27%) |
Jan 23, 2020 | 9.918 | 9.944 | 9.730 | 9.891 | 31,123,844 | +0.02(+0.18%) |
Jan 22, 2020 | 9.784 | 9.900 | 9.766 | 9.873 | 25,008,216 | +0.17(+1.75%) |
Jan 21, 2020 | 9.632 | 9.757 | 9.632 | 9.703 | 17,656,476 | -0.03(-0.28%) |
Jan 17, 2020 | 9.694 | 9.766 | 9.587 | 9.730 | 7,384,970 | +0.03(+0.28%) |
Jan 16, 2020 | 9.694 | 9.779 | 9.667 | 9.703 | 9,517,244 | +0.00(+0.00%) |
Jan 15, 2020 | 9.685 | 9.775 | 9.596 | 9.703 | 13,289,126 | -0.01(-0.09%) |
Jan 14, 2020 | 9.721 | 9.748 | 9.632 | 9.712 | 16,983,612 | -0.02(-0.18%) |
Jan 13, 2020 | 9.792 | 9.819 | 9.658 | 9.730 | 15,274,243 | +0.21(+2.16%) |
Jan 10, 2020 | 9.927 | 9.971 | 9.493 | 9.524 | 34,438,072 | +0.15(+1.62%) |
Jan 09, 2020 | 9.131 | 9.399 | 9.082 | 9.372 | 31,798,362 | +0.35(+3.87%) |
Jan 08, 2020 | 8.943 | 9.050 | 8.934 | 9.023 | 15,029,118 | -0.01(-0.10%) |
Jan 07, 2020 | 9.050 | 9.095 | 9.032 | 9.032 | 11,840,957 | -0.10(-1.08%) |
Jan 06, 2020 | 9.140 | 9.162 | 9.095 | 9.131 | 11,259,145 | -0.09(-0.97%) |
Jan 03, 2020 | 9.202 | 9.256 | 9.175 | 9.220 | 7,818,610 | +0.02(+0.19%) |
Jan 02, 2020 | 9.211 | 9.247 | 9.149 | 9.202 | 6,360,325 | -0.03(-0.29%) |
Dec 31, 2019 | 9.086 | 9.229 | 9.086 | 9.229 | 6,121,509 | +0.14(+1.57%) |
Dec 30, 2019 | 9.175 | 9.184 | 9.050 | 9.086 | 7,186,657 | -0.09(-0.97%) |
Dec 27, 2019 | 9.166 | 9.247 | 9.158 | 9.175 | 9,041,034 | +0.08(+0.88%) |
Dec 26, 2019 | 9.166 | 9.193 | 9.086 | 9.095 | 6,503,183 | -0.06(-0.68%) |
Dec 24, 2019 | 9.193 | 9.193 | 9.131 | 9.158 | 1,935,279 | -0.04(-0.49%) |
Dec 23, 2019 | 9.202 | 9.220 | 9.158 | 9.202 | 3,914,707 | +0.00(+0.00%) |
Dec 20, 2019 | 9.166 | 9.238 | 9.158 | 9.202 | 7,074,891 | +0.02(+0.19%) |
Dec 19, 2019 | 9.202 | 9.211 | 9.090 | 9.184 | 8,166,060 | -0.05(-0.58%) |
Dec 18, 2019 | 9.247 | 9.274 | 9.202 | 9.238 | 11,421,256 | +0.04(+0.39%) |
Dec 17, 2019 | 9.184 | 9.229 | 9.099 | 9.202 | 17,155,548 | +0.14(+1.58%) |
Dec 16, 2019 | 9.014 | 9.068 | 9.005 | 9.059 | 8,451,442 | +0.04(+0.50%) |
Dec 13, 2019 | 8.988 | 9.068 | 8.974 | 9.014 | 9,021,018 | +0.04(+0.50%) |
Dec 12, 2019 | 8.862 | 8.979 | 8.849 | 8.970 | 10,667,332 | -0.04(-0.40%) |
Dec 11, 2019 | 9.014 | 9.032 | 8.961 | 9.005 | 16,677,924 | +0.03(+0.30%) |
Dec 10, 2019 | 8.907 | 8.997 | 8.871 | 8.979 | 14,309,374 | +0.09(+1.01%) |
Dec 09, 2019 | 8.925 | 8.997 | 8.880 | 8.889 | 7,180,503 | +0.00(+0.00%) |
Dec 06, 2019 | 8.880 | 8.925 | 8.880 | 8.889 | 4,172,810 | +0.04(+0.51%) |
Dec 05, 2019 | 8.880 | 8.889 | 8.809 | 8.845 | 7,411,474 | +0.03(+0.30%) |
Dec 04, 2019 | 8.818 | 8.862 | 8.746 | 8.818 | 9,135,512 | +0.17(+1.96%) |
Dec 03, 2019 | 8.692 | 8.710 | 8.630 | 8.648 | 4,623,015 | -0.02(-0.21%) |
Dec 02, 2019 | 8.692 | 8.701 | 8.630 | 8.666 | 10,806,340 | -0.13(-1.42%) |
Nov 29, 2019 | 8.701 | 8.800 | 8.701 | 8.791 | 5,221,353 | +0.04(+0.51%) |
Nov 27, 2019 | 8.657 | 8.755 | 8.630 | 8.746 | 10,050,327 | +0.12(+1.35%) |
Nov 26, 2019 | 8.666 | 8.755 | 8.630 | 8.630 | 22,507,142 | -0.20(-2.23%) |
Nov 25, 2019 | 8.684 | 8.836 | 8.630 | 8.827 | 18,563,130 | +0.24(+2.81%) |
Nov 22, 2019 | 8.630 | 8.728 | 8.567 | 8.585 | 26,388,104 | -0.24(-2.74%) |
Nov 21, 2019 | 8.853 | 8.880 | 8.782 | 8.827 | 4,810,096 | -0.04(-0.50%) |
Nov 20, 2019 | 8.764 | 8.925 | 8.764 | 8.871 | 9,461,765 | +0.08(+0.92%) |
Nov 19, 2019 | 8.880 | 8.889 | 8.773 | 8.791 | 14,559,054 | -0.03(-0.30%) |
Nov 18, 2019 | 8.818 | 8.827 | 8.746 | 8.818 | 11,311,110 | +0.00(+0.00%) |
Nov 15, 2019 | 8.827 | 8.871 | 8.782 | 8.818 | 11,178,262 | -0.01(-0.10%) |
Nov 14, 2019 | 8.728 | 8.845 | 8.728 | 8.827 | 7,088,456 | +0.14(+1.65%) |
Nov 13, 2019 | 8.585 | 8.692 | 8.576 | 8.684 | 10,474,652 | -0.04(-0.41%) |
Nov 12, 2019 | 8.701 | 8.728 | 8.666 | 8.719 | 11,086,210 | -0.04(-0.41%) |
Nov 11, 2019 | 8.719 | 8.827 | 8.675 | 8.755 | 18,809,008 | +0.10(+1.14%) |
Nov 08, 2019 | 8.907 | 8.916 | 8.639 | 8.657 | 36,437,872 | -0.30(-3.39%) |
Nov 07, 2019 | 8.997 | 9.050 | 8.925 | 8.961 | 13,783,069 | +0.13(+1.42%) |
Nov 06, 2019 | 8.836 | 8.853 | 8.782 | 8.836 | 13,940,409 | +0.14(+1.65%) |
Nov 05, 2019 | 8.710 | 8.782 | 8.639 | 8.692 | 13,041,059 | -0.04(-0.41%) |
Nov 04, 2019 | 8.791 | 9.023 | 8.728 | 8.728 | 24,309,138 | +0.21(+2.52%) |