Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.251 | 8.251 | 8.048 | 8.087 | 159,206 | -0.28(-3.35%) |
Jan 30, 2020 | 8.377 | 8.378 | 8.281 | 8.367 | 17,370 | -0.09(-1.03%) |
Jan 29, 2020 | 8.454 | 8.483 | 8.440 | 8.454 | 11,135 | -0.03(-0.35%) |
Jan 28, 2020 | 8.464 | 8.520 | 8.464 | 8.484 | 6,927 | +0.03(+0.35%) |
Jan 27, 2020 | 8.454 | 8.522 | 8.386 | 8.454 | 38,587 | -0.31(-3.53%) |
Jan 24, 2020 | 8.889 | 8.889 | 8.715 | 8.764 | 27,602 | -0.21(-2.37%) |
Jan 23, 2020 | 9.015 | 9.015 | 8.891 | 8.976 | 16,243 | -0.12(-1.28%) |
Jan 22, 2020 | 9.180 | 9.180 | 9.073 | 9.093 | 15,580 | -0.06(-0.63%) |
Jan 21, 2020 | 9.344 | 9.344 | 9.141 | 9.151 | 40,240 | -0.39(-4.06%) |
Jan 17, 2020 | 9.576 | 9.576 | 9.528 | 9.538 | 12,819 | -0.01(-0.10%) |
Jan 16, 2020 | 9.518 | 9.575 | 9.518 | 9.547 | 15,168 | +0.02(+0.20%) |
Jan 15, 2020 | 9.663 | 9.663 | 9.499 | 9.528 | 8,033 | -0.18(-1.89%) |
Jan 14, 2020 | 9.644 | 9.712 | 9.644 | 9.712 | 8,715 | +0.04(+0.40%) |
Jan 13, 2020 | 9.605 | 9.673 | 9.576 | 9.673 | 19,377 | +0.14(+1.42%) |
Jan 10, 2020 | 9.499 | 9.567 | 9.499 | 9.538 | 9,924 | +0.11(+1.13%) |
Jan 09, 2020 | 9.625 | 9.625 | 9.429 | 9.431 | 43,304 | -0.08(-0.81%) |
Jan 08, 2020 | 9.605 | 9.605 | 9.478 | 9.509 | 12,379 | -0.10(-1.01%) |
Jan 07, 2020 | 9.663 | 9.663 | 9.596 | 9.605 | 6,877 | -0.04(-0.40%) |
Jan 06, 2020 | 9.654 | 9.663 | 9.605 | 9.644 | 18,817 | -0.01(-0.06%) |
Jan 03, 2020 | 9.654 | 9.716 | 9.646 | 9.649 | 10,131 | -0.07(-0.74%) |
Jan 02, 2020 | 9.576 | 9.721 | 9.576 | 9.721 | 16,004 | +0.15(+1.61%) |
Dec 31, 2019 | 9.509 | 9.576 | 9.509 | 9.567 | 37,527 | +0.00(+0.00%) |
Dec 30, 2019 | 9.702 | 9.702 | 9.567 | 9.567 | 27,386 | +0.04(+0.41%) |
Dec 27, 2019 | 9.528 | 9.595 | 9.523 | 9.528 | 28,946 | -0.02(-0.20%) |
Dec 26, 2019 | 9.421 | 9.567 | 9.421 | 9.547 | 33,228 | +0.15(+1.54%) |
Dec 24, 2019 | 9.392 | 9.450 | 9.392 | 9.402 | 42,799 | -0.02(-0.21%) |
Dec 23, 2019 | 9.499 | 9.499 | 9.334 | 9.421 | 52,696 | +0.01(+0.15%) |
Dec 20, 2019 | 9.495 | 9.495 | 9.381 | 9.407 | 115,622 | -0.08(-0.83%) |
Dec 19, 2019 | 9.477 | 9.512 | 9.468 | 9.486 | 48,923 | -0.07(-0.73%) |
Dec 18, 2019 | 9.599 | 9.599 | 9.556 | 9.556 | 648,763 | +0.00(+0.00%) |
Dec 17, 2019 | 9.687 | 9.687 | 9.556 | 9.556 | 696,542 | -0.06(-0.64%) |
Dec 16, 2019 | 9.521 | 9.660 | 9.512 | 9.617 | 54,495 | +0.18(+1.94%) |
Dec 13, 2019 | 9.442 | 9.477 | 9.355 | 9.434 | 128,915 | +0.03(+0.37%) |
Dec 12, 2019 | 9.285 | 9.399 | 9.242 | 9.399 | 15,862 | +0.11(+1.22%) |
Dec 11, 2019 | 9.283 | 9.329 | 9.256 | 9.285 | 14,712 | +0.10(+1.04%) |
Dec 10, 2019 | 9.146 | 9.215 | 9.146 | 9.189 | 10,259 | +0.00(+0.00%) |
Dec 09, 2019 | 9.172 | 9.250 | 9.172 | 9.189 | 25,092 | +0.01(+0.10%) |
Dec 06, 2019 | 9.163 | 9.207 | 9.163 | 9.180 | 12,834 | +0.05(+0.57%) |
Dec 05, 2019 | 9.189 | 9.189 | 9.119 | 9.128 | 13,793 | -0.05(-0.57%) |
Dec 04, 2019 | 9.146 | 9.203 | 9.146 | 9.180 | 24,948 | +0.04(+0.48%) |
Dec 03, 2019 | 9.163 | 9.163 | 9.084 | 9.137 | 16,767 | -0.17(-1.78%) |
Dec 02, 2019 | 9.407 | 9.407 | 9.268 | 9.303 | 75,664 | -0.04(-0.42%) |
Nov 29, 2019 | 9.355 | 9.372 | 9.259 | 9.342 | 35,294 | -0.14(-1.52%) |
Nov 27, 2019 | 9.451 | 9.486 | 9.434 | 9.486 | 64,056 | +0.06(+0.64%) |
Nov 26, 2019 | 9.372 | 9.425 | 9.364 | 9.425 | 21,520 | +0.06(+0.66%) |
Nov 25, 2019 | 9.294 | 9.399 | 9.246 | 9.364 | 31,516 | +0.12(+1.32%) |
Nov 22, 2019 | 9.276 | 9.276 | 9.242 | 9.242 | 10,771 | +0.02(+0.19%) |
Nov 21, 2019 | 9.276 | 9.276 | 9.178 | 9.224 | 7,895 | +0.03(+0.28%) |
Nov 20, 2019 | 9.250 | 9.261 | 9.189 | 9.198 | 10,626 | -0.09(-0.92%) |
Nov 19, 2019 | 9.381 | 9.381 | 9.268 | 9.283 | 7,608 | -0.04(-0.40%) |
Nov 18, 2019 | 9.390 | 9.390 | 9.312 | 9.320 | 18,012 | -0.08(-0.84%) |
Nov 15, 2019 | 9.416 | 9.451 | 9.391 | 9.399 | 4,354 | +0.02(+0.23%) |
Nov 14, 2019 | 9.460 | 9.460 | 9.359 | 9.377 | 8,650 | -0.12(-1.24%) |
Nov 13, 2019 | 9.512 | 9.530 | 9.486 | 9.495 | 15,442 | -0.12(-1.27%) |
Nov 12, 2019 | 9.721 | 9.730 | 9.617 | 9.617 | 19,825 | -0.15(-1.52%) |
Nov 11, 2019 | 9.678 | 9.791 | 9.644 | 9.765 | 8,463 | -0.11(-1.15%) |
Nov 08, 2019 | 9.817 | 9.896 | 9.817 | 9.879 | 5,500 | +0.10(+0.98%) |
Nov 07, 2019 | 9.844 | 9.844 | 9.783 | 9.783 | 11,149 | -0.03(-0.36%) |
Nov 06, 2019 | 9.940 | 9.940 | 9.817 | 9.817 | 5,592 | -0.10(-1.06%) |
Nov 05, 2019 | 9.800 | 9.937 | 9.800 | 9.922 | 15,291 | +0.23(+2.34%) |
Nov 04, 2019 | 9.687 | 9.721 | 9.682 | 9.695 | 9,669 | +0.07(+0.73%) |