Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.778 | 9.778 | 9.708 | 9.708 | 376,082 | -0.04(-0.44%) |
Dec 30, 2019 | 9.764 | 9.800 | 9.736 | 9.750 | 375,703 | -0.04(-0.36%) |
Dec 27, 2019 | 9.793 | 9.856 | 9.743 | 9.786 | 817,459 | +0.10(+1.05%) |
Dec 26, 2019 | 9.670 | 9.684 | 9.656 | 9.684 | 99,369 | +0.03(+0.36%) |
Dec 24, 2019 | 9.663 | 9.684 | 9.642 | 9.649 | 106,833 | +0.01(+0.15%) |
Dec 23, 2019 | 9.614 | 9.656 | 9.614 | 9.635 | 179,511 | +0.02(+0.17%) |
Dec 20, 2019 | 9.605 | 9.667 | 9.605 | 9.618 | 210,654 | +0.01(+0.07%) |
Dec 19, 2019 | 9.584 | 9.612 | 9.570 | 9.612 | 108,969 | +0.04(+0.44%) |
Dec 18, 2019 | 9.605 | 9.612 | 9.556 | 9.570 | 160,057 | +0.01(+0.07%) |
Dec 17, 2019 | 9.521 | 9.584 | 9.521 | 9.563 | 170,201 | +0.03(+0.36%) |
Dec 16, 2019 | 9.507 | 9.535 | 9.466 | 9.528 | 258,569 | +0.05(+0.51%) |
Dec 13, 2019 | 9.452 | 9.490 | 9.452 | 9.479 | 187,632 | +0.03(+0.37%) |
Dec 12, 2019 | 9.452 | 9.466 | 9.438 | 9.445 | 158,412 | +0.01(+0.07%) |
Dec 11, 2019 | 9.431 | 9.466 | 9.410 | 9.438 | 202,118 | +0.01(+0.15%) |
Dec 10, 2019 | 9.354 | 9.424 | 9.347 | 9.424 | 345,481 | +0.07(+0.74%) |
Dec 09, 2019 | 9.278 | 9.354 | 9.278 | 9.354 | 209,783 | +0.06(+0.60%) |
Dec 06, 2019 | 9.285 | 9.320 | 9.278 | 9.299 | 310,945 | +0.00(+0.00%) |
Dec 05, 2019 | 9.313 | 9.320 | 9.285 | 9.299 | 230,394 | +0.02(+0.22%) |
Dec 04, 2019 | 9.250 | 9.292 | 9.236 | 9.278 | 189,272 | +0.02(+0.23%) |
Dec 03, 2019 | 9.195 | 9.257 | 9.153 | 9.257 | 302,074 | +0.01(+0.15%) |
Dec 02, 2019 | 9.229 | 9.257 | 9.188 | 9.243 | 206,865 | +0.01(+0.15%) |
Nov 29, 2019 | 9.222 | 9.241 | 9.208 | 9.229 | 80,722 | -0.01(-0.08%) |
Nov 27, 2019 | 9.188 | 9.236 | 9.188 | 9.236 | 178,710 | +0.04(+0.45%) |
Nov 26, 2019 | 9.167 | 9.201 | 9.132 | 9.195 | 144,564 | +0.04(+0.46%) |
Nov 25, 2019 | 9.229 | 9.229 | 9.132 | 9.153 | 151,651 | -0.06(-0.68%) |
Nov 22, 2019 | 9.195 | 9.229 | 9.188 | 9.215 | 308,499 | +0.04(+0.45%) |
Nov 21, 2019 | 9.181 | 9.201 | 9.167 | 9.174 | 159,062 | -0.02(-0.20%) |
Nov 20, 2019 | 9.178 | 9.212 | 9.157 | 9.192 | 178,225 | +0.02(+0.23%) |
Nov 19, 2019 | 9.178 | 9.185 | 9.157 | 9.171 | 83,040 | +0.01(+0.15%) |
Nov 18, 2019 | 9.206 | 9.212 | 9.137 | 9.157 | 101,663 | -0.05(-0.53%) |
Nov 15, 2019 | 9.192 | 9.206 | 9.178 | 9.206 | 150,161 | +0.02(+0.23%) |
Nov 14, 2019 | 9.185 | 9.206 | 9.157 | 9.185 | 268,517 | +0.01(+0.08%) |
Nov 13, 2019 | 9.192 | 9.199 | 9.157 | 9.178 | 174,620 | -0.02(-0.23%) |
Nov 12, 2019 | 9.150 | 9.199 | 9.143 | 9.199 | 206,446 | +0.05(+0.53%) |
Nov 11, 2019 | 9.157 | 9.185 | 9.143 | 9.150 | 168,496 | -0.01(-0.08%) |
Nov 08, 2019 | 9.130 | 9.164 | 9.130 | 9.157 | 223,866 | +0.02(+0.23%) |
Nov 07, 2019 | 9.123 | 9.178 | 9.109 | 9.137 | 501,890 | +0.01(+0.08%) |
Nov 06, 2019 | 9.116 | 9.137 | 9.109 | 9.130 | 213,685 | +0.00(+0.00%) |
Nov 05, 2019 | 9.137 | 9.157 | 9.116 | 9.130 | 131,470 | -0.02(-0.23%) |
Nov 04, 2019 | 9.088 | 9.150 | 9.088 | 9.150 | 231,698 | +0.03(+0.30%) |
Nov 01, 2019 | 9.109 | 9.157 | 9.095 | 9.123 | 238,491 | +0.01(+0.08%) |
Oct 31, 2019 | 9.116 | 9.137 | 9.074 | 9.116 | 215,962 | -0.01(-0.08%) |
Oct 30, 2019 | 9.116 | 9.130 | 9.067 | 9.123 | 199,520 | -0.01(-0.08%) |
Oct 29, 2019 | 9.130 | 9.143 | 9.102 | 9.130 | 158,215 | -0.03(-0.30%) |
Oct 28, 2019 | 9.137 | 9.171 | 9.137 | 9.157 | 130,905 | -0.01(-0.08%) |
Oct 25, 2019 | 9.137 | 9.164 | 9.123 | 9.164 | 128,006 | +0.00(+0.00%) |
Oct 24, 2019 | 9.137 | 9.164 | 9.123 | 9.164 | 131,339 | +0.03(+0.30%) |
Oct 23, 2019 | 9.109 | 9.150 | 9.102 | 9.137 | 216,353 | -0.00(-0.05%) |
Oct 22, 2019 | 9.127 | 9.148 | 9.099 | 9.141 | 171,578 | +0.03(+0.30%) |
Oct 21, 2019 | 9.086 | 9.168 | 9.086 | 9.113 | 178,553 | +0.03(+0.30%) |
Oct 18, 2019 | 9.038 | 9.099 | 9.038 | 9.086 | 168,455 | +0.03(+0.38%) |
Oct 17, 2019 | 9.045 | 9.086 | 9.031 | 9.051 | 167,184 | -0.02(-0.23%) |
Oct 16, 2019 | 9.010 | 9.072 | 8.990 | 9.072 | 254,746 | +0.06(+0.69%) |
Oct 15, 2019 | 8.983 | 9.038 | 8.983 | 9.010 | 86,780 | +0.01(+0.15%) |
Oct 14, 2019 | 8.962 | 9.010 | 8.949 | 8.997 | 87,356 | +0.03(+0.38%) |
Oct 11, 2019 | 8.983 | 9.010 | 8.962 | 8.962 | 106,523 | -0.02(-0.23%) |
Oct 10, 2019 | 8.962 | 9.014 | 8.955 | 8.983 | 270,166 | +0.00(+0.00%) |
Oct 09, 2019 | 9.024 | 9.051 | 8.962 | 8.983 | 270,793 | -0.04(-0.46%) |
Oct 08, 2019 | 9.024 | 9.038 | 8.983 | 9.024 | 194,656 | -0.02(-0.23%) |
Oct 07, 2019 | 9.024 | 9.065 | 8.997 | 9.045 | 176,255 | +0.00(+0.00%) |
Oct 04, 2019 | 9.079 | 9.086 | 9.045 | 9.045 | 104,045 | -0.03(-0.38%) |
Oct 03, 2019 | 9.065 | 9.093 | 9.051 | 9.079 | 80,221 | +0.00(+0.00%) |
Oct 02, 2019 | 9.079 | 9.099 | 9.052 | 9.079 | 174,714 | -0.01(-0.15%) |