Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.562 | 9.562 | 9.291 | 9.329 | 3,889,311 | -0.27(-2.83%) |
Jan 30, 2020 | 9.531 | 9.600 | 9.480 | 9.600 | 761,071 | +0.06(+0.66%) |
Jan 29, 2020 | 9.474 | 9.569 | 9.417 | 9.537 | 1,555,138 | +0.20(+2.17%) |
Jan 28, 2020 | 9.234 | 9.367 | 9.228 | 9.335 | 770,029 | +0.09(+0.96%) |
Jan 27, 2020 | 9.259 | 9.285 | 9.146 | 9.247 | 1,108,020 | -0.07(-0.75%) |
Jan 24, 2020 | 9.392 | 9.417 | 9.228 | 9.316 | 1,185,238 | -0.04(-0.47%) |
Jan 23, 2020 | 9.335 | 9.386 | 9.297 | 9.360 | 949,402 | +0.03(+0.27%) |
Jan 22, 2020 | 9.373 | 9.379 | 9.316 | 9.335 | 1,397,102 | +0.01(+0.07%) |
Jan 21, 2020 | 9.285 | 9.335 | 9.266 | 9.329 | 2,103,312 | +0.04(+0.48%) |
Jan 17, 2020 | 9.190 | 9.304 | 9.165 | 9.285 | 1,311,583 | +0.11(+1.24%) |
Jan 16, 2020 | 9.146 | 9.171 | 9.127 | 9.171 | 1,692,793 | +0.03(+0.35%) |
Jan 15, 2020 | 9.184 | 9.190 | 9.101 | 9.139 | 1,205,499 | -0.03(-0.28%) |
Jan 14, 2020 | 9.139 | 9.177 | 9.123 | 9.165 | 1,673,393 | +0.02(+0.21%) |
Jan 13, 2020 | 9.076 | 9.190 | 9.076 | 9.146 | 1,283,488 | +0.07(+0.77%) |
Jan 10, 2020 | 9.146 | 9.146 | 9.038 | 9.076 | 1,357,023 | -0.06(-0.69%) |
Jan 09, 2020 | 9.120 | 9.177 | 9.101 | 9.139 | 2,180,257 | +0.04(+0.42%) |
Jan 08, 2020 | 8.988 | 9.190 | 8.981 | 9.101 | 2,270,358 | +0.11(+1.19%) |
Jan 07, 2020 | 8.969 | 9.019 | 8.937 | 8.994 | 960,171 | +0.03(+0.28%) |
Jan 06, 2020 | 8.950 | 9.038 | 8.937 | 8.969 | 1,222,980 | +0.01(+0.07%) |
Jan 03, 2020 | 8.849 | 9.026 | 8.849 | 8.962 | 1,131,723 | +0.04(+0.42%) |
Jan 02, 2020 | 9.082 | 9.108 | 8.842 | 8.925 | 2,884,263 | -0.14(-1.53%) |
Dec 31, 2019 | 9.127 | 9.171 | 9.051 | 9.063 | 1,549,549 | -0.06(-0.69%) |
Dec 30, 2019 | 9.196 | 9.209 | 9.101 | 9.127 | 1,223,104 | -0.06(-0.69%) |
Dec 27, 2019 | 9.165 | 9.240 | 9.123 | 9.190 | 1,430,329 | +0.03(+0.28%) |
Dec 26, 2019 | 9.184 | 9.221 | 9.133 | 9.165 | 899,980 | -0.02(-0.21%) |
Dec 24, 2019 | 9.089 | 9.209 | 9.089 | 9.184 | 553,512 | +0.11(+1.18%) |
Dec 23, 2019 | 9.278 | 9.278 | 9.057 | 9.076 | 1,492,278 | -0.15(-1.64%) |
Dec 20, 2019 | 9.177 | 9.322 | 9.082 | 9.228 | 3,151,980 | +0.04(+0.48%) |
Dec 19, 2019 | 9.146 | 9.209 | 9.123 | 9.184 | 1,293,968 | +0.04(+0.41%) |
Dec 18, 2019 | 9.133 | 9.221 | 9.101 | 9.146 | 1,151,223 | +0.02(+0.21%) |
Dec 17, 2019 | 8.975 | 9.133 | 8.918 | 9.127 | 1,834,309 | +0.15(+1.69%) |
Dec 16, 2019 | 8.969 | 9.108 | 8.969 | 8.975 | 1,448,028 | +0.04(+0.50%) |
Dec 13, 2019 | 8.861 | 8.975 | 8.861 | 8.931 | 1,716,110 | +0.06(+0.64%) |
Dec 12, 2019 | 9.057 | 9.070 | 8.861 | 8.874 | 3,162,775 | -0.18(-1.95%) |
Dec 11, 2019 | 9.019 | 9.158 | 9.007 | 9.051 | 3,044,237 | +0.03(+0.28%) |
Dec 10, 2019 | 9.051 | 9.177 | 8.962 | 9.026 | 10,101,904 | -0.30(-3.25%) |
Dec 09, 2019 | 9.354 | 9.392 | 9.322 | 9.329 | 925,550 | -0.01(-0.07%) |
Dec 06, 2019 | 9.297 | 9.354 | 9.297 | 9.335 | 1,084,859 | +0.04(+0.41%) |
Dec 05, 2019 | 9.411 | 9.430 | 9.272 | 9.297 | 2,019,117 | -0.13(-1.34%) |
Dec 04, 2019 | 9.386 | 9.455 | 9.386 | 9.424 | 1,382,737 | +0.02(+0.20%) |
Dec 03, 2019 | 9.348 | 9.436 | 9.322 | 9.405 | 1,791,144 | +0.01(+0.13%) |
Dec 02, 2019 | 9.619 | 9.626 | 9.388 | 9.392 | 1,862,985 | -0.18(-1.91%) |
Nov 29, 2019 | 9.550 | 9.588 | 9.544 | 9.575 | 504,114 | +0.03(+0.26%) |
Nov 27, 2019 | 9.430 | 9.588 | 9.430 | 9.550 | 1,137,423 | +0.13(+1.41%) |
Nov 26, 2019 | 9.461 | 9.499 | 9.367 | 9.417 | 1,695,429 | -0.04(-0.47%) |
Nov 25, 2019 | 9.442 | 9.493 | 9.417 | 9.461 | 1,157,585 | +0.04(+0.40%) |
Nov 22, 2019 | 9.424 | 9.474 | 9.392 | 9.424 | 985,904 | +0.00(+0.00%) |
Nov 21, 2019 | 9.581 | 9.581 | 9.420 | 9.424 | 1,272,160 | -0.15(-1.52%) |
Nov 20, 2019 | 9.480 | 9.588 | 9.442 | 9.569 | 1,792,188 | +0.06(+0.60%) |
Nov 19, 2019 | 9.499 | 9.569 | 9.493 | 9.512 | 1,454,974 | +0.00(+0.00%) |
Nov 18, 2019 | 9.474 | 9.537 | 9.455 | 9.512 | 1,727,577 | +0.01(+0.13%) |
Nov 15, 2019 | 9.537 | 9.550 | 9.430 | 9.499 | 2,629,817 | -0.02(-0.20%) |
Nov 14, 2019 | 9.379 | 9.525 | 9.360 | 9.518 | 1,917,926 | +0.16(+1.69%) |
Nov 13, 2019 | 9.224 | 9.379 | 9.224 | 9.360 | 2,258,722 | +0.13(+1.41%) |
Nov 12, 2019 | 9.317 | 9.339 | 9.168 | 9.230 | 3,229,318 | -0.06(-0.60%) |
Nov 11, 2019 | 9.534 | 9.534 | 9.193 | 9.286 | 3,572,119 | -0.26(-2.72%) |
Nov 08, 2019 | 9.732 | 9.763 | 9.004 | 9.546 | 11,318,086 | -0.07(-0.71%) |
Nov 07, 2019 | 9.404 | 9.726 | 9.342 | 9.614 | 9,725,871 | +0.40(+4.37%) |
Nov 06, 2019 | 8.970 | 9.298 | 8.908 | 9.212 | 9,330,647 | +0.35(+3.91%) |
Nov 05, 2019 | 8.816 | 8.865 | 8.729 | 8.865 | 2,818,784 | +0.10(+1.13%) |
Nov 04, 2019 | 8.791 | 8.822 | 8.735 | 8.766 | 2,807,906 | +0.04(+0.50%) |