Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.517 | 9.634 | 9.517 | 9.595 | 40,683 | +0.12(+1.31%) |
Dec 30, 2019 | 9.556 | 9.640 | 9.471 | 9.471 | 17,784 | -0.05(-0.48%) |
Dec 27, 2019 | 9.497 | 9.647 | 9.497 | 9.517 | 25,484 | -0.01(-0.14%) |
Dec 26, 2019 | 9.588 | 9.588 | 9.471 | 9.530 | 25,165 | -0.01(-0.14%) |
Dec 24, 2019 | 9.549 | 9.625 | 9.536 | 9.543 | 12,128 | -0.04(-0.41%) |
Dec 23, 2019 | 9.569 | 9.608 | 9.555 | 9.582 | 24,850 | +0.05(+0.48%) |
Dec 20, 2019 | 9.536 | 9.549 | 9.523 | 9.536 | 38,687 | +0.02(+0.21%) |
Dec 19, 2019 | 9.517 | 9.523 | 9.484 | 9.517 | 43,528 | +0.01(+0.14%) |
Dec 18, 2019 | 9.497 | 9.614 | 9.464 | 9.503 | 74,609 | +0.06(+0.67%) |
Dec 17, 2019 | 9.472 | 9.491 | 9.440 | 9.440 | 51,839 | +0.02(+0.20%) |
Dec 16, 2019 | 9.376 | 9.459 | 9.344 | 9.421 | 66,819 | +0.09(+0.92%) |
Dec 13, 2019 | 9.351 | 9.363 | 9.293 | 9.335 | 11,931 | +0.02(+0.24%) |
Dec 12, 2019 | 9.325 | 9.329 | 9.268 | 9.312 | 20,005 | +0.01(+0.07%) |
Dec 11, 2019 | 9.236 | 9.319 | 9.185 | 9.306 | 20,429 | +0.04(+0.41%) |
Dec 10, 2019 | 9.249 | 9.268 | 9.233 | 9.268 | 14,820 | +0.05(+0.52%) |
Dec 09, 2019 | 9.261 | 9.312 | 9.204 | 9.220 | 54,180 | -0.02(-0.17%) |
Dec 06, 2019 | 9.268 | 9.268 | 9.198 | 9.236 | 71,746 | +0.04(+0.42%) |
Dec 05, 2019 | 9.274 | 9.287 | 9.185 | 9.198 | 27,712 | -0.03(-0.37%) |
Dec 04, 2019 | 9.236 | 9.274 | 9.185 | 9.232 | 90,367 | +0.06(+0.65%) |
Dec 03, 2019 | 9.204 | 9.217 | 9.153 | 9.172 | 40,177 | -0.02(-0.19%) |
Dec 02, 2019 | 9.255 | 9.332 | 9.153 | 9.190 | 158,666 | +0.04(+0.39%) |
Nov 29, 2019 | 9.153 | 9.159 | 9.147 | 9.154 | 6,593 | +0.03(+0.35%) |
Nov 27, 2019 | 9.140 | 9.140 | 9.090 | 9.121 | 16,641 | -0.02(-0.21%) |
Nov 26, 2019 | 9.051 | 9.172 | 9.051 | 9.140 | 11,444 | +0.08(+0.91%) |
Nov 25, 2019 | 9.058 | 9.058 | 9.019 | 9.058 | 17,774 | +0.00(+0.04%) |
Nov 22, 2019 | 9.051 | 9.064 | 9.039 | 9.054 | 40,975 | -0.01(-0.09%) |
Nov 21, 2019 | 9.066 | 9.077 | 9.051 | 9.063 | 18,220 | -0.00(-0.01%) |
Nov 20, 2019 | 9.051 | 9.128 | 9.051 | 9.064 | 11,653 | -0.04(-0.42%) |
Nov 19, 2019 | 9.102 | 9.128 | 9.054 | 9.102 | 5,895 | +0.02(+0.21%) |
Nov 18, 2019 | 9.045 | 9.092 | 9.045 | 9.083 | 18,974 | -0.01(-0.07%) |
Nov 15, 2019 | 9.077 | 9.134 | 9.077 | 9.090 | 14,757 | -0.01(-0.14%) |
Nov 14, 2019 | 9.026 | 9.172 | 9.018 | 9.102 | 10,391 | +0.02(+0.18%) |
Nov 13, 2019 | 9.041 | 9.117 | 9.041 | 9.086 | 9,645 | -0.03(-0.35%) |
Nov 12, 2019 | 9.029 | 9.124 | 9.029 | 9.117 | 22,875 | +0.03(+0.35%) |
Nov 11, 2019 | 9.054 | 9.103 | 9.049 | 9.086 | 10,972 | -0.02(-0.17%) |
Nov 08, 2019 | 9.054 | 9.124 | 9.030 | 9.102 | 12,468 | +0.00(+0.03%) |
Nov 07, 2019 | 9.086 | 9.099 | 9.029 | 9.099 | 7,651 | +0.04(+0.50%) |
Nov 06, 2019 | 9.029 | 9.098 | 8.991 | 9.054 | 16,988 | +0.01(+0.07%) |
Nov 05, 2019 | 9.029 | 9.048 | 8.946 | 9.048 | 34,875 | +0.08(+0.85%) |
Nov 04, 2019 | 9.010 | 9.010 | 8.969 | 8.972 | 10,446 | +0.03(+0.28%) |
Nov 01, 2019 | 8.889 | 8.965 | 8.889 | 8.946 | 28,567 | +0.04(+0.43%) |
Oct 31, 2019 | 8.927 | 8.934 | 8.858 | 8.908 | 59,666 | +0.02(+0.21%) |
Oct 30, 2019 | 8.972 | 8.972 | 8.883 | 8.889 | 35,649 | -0.04(-0.50%) |
Oct 29, 2019 | 8.959 | 8.972 | 8.883 | 8.934 | 5,205 | +0.01(+0.13%) |
Oct 28, 2019 | 8.889 | 8.952 | 8.889 | 8.922 | 26,600 | +0.04(+0.44%) |
Oct 25, 2019 | 8.927 | 8.927 | 8.862 | 8.883 | 19,097 | -0.02(-0.18%) |
Oct 24, 2019 | 8.991 | 8.991 | 8.877 | 8.899 | 43,725 | -0.03(-0.33%) |
Oct 23, 2019 | 8.959 | 8.959 | 8.929 | 8.929 | 1,428 | -0.01(-0.13%) |
Oct 22, 2019 | 8.965 | 8.972 | 8.902 | 8.940 | 12,697 | +0.02(+0.21%) |
Oct 21, 2019 | 8.968 | 8.968 | 8.921 | 8.921 | 4,076 | +0.06(+0.63%) |
Oct 18, 2019 | 8.820 | 8.889 | 8.820 | 8.865 | 7,733 | +0.01(+0.15%) |
Oct 17, 2019 | 8.826 | 8.876 | 8.826 | 8.851 | 7,949 | +0.02(+0.18%) |
Oct 16, 2019 | 8.883 | 8.883 | 8.813 | 8.835 | 16,780 | -0.02(-0.25%) |
Oct 15, 2019 | 8.883 | 8.914 | 8.858 | 8.858 | 47,393 | -0.01(-0.10%) |
Oct 14, 2019 | 8.892 | 8.898 | 8.851 | 8.866 | 33,454 | +0.01(+0.14%) |
Oct 11, 2019 | 8.942 | 8.942 | 8.854 | 8.854 | 22,851 | -0.06(-0.71%) |
Oct 10, 2019 | 8.904 | 8.925 | 8.822 | 8.917 | 26,115 | +0.05(+0.57%) |
Oct 09, 2019 | 8.911 | 8.911 | 8.812 | 8.866 | 10,567 | +0.03(+0.36%) |
Oct 08, 2019 | 8.892 | 8.899 | 8.791 | 8.835 | 61,694 | -0.04(-0.50%) |
Oct 07, 2019 | 8.904 | 8.931 | 8.879 | 8.879 | 36,758 | -0.03(-0.29%) |
Oct 04, 2019 | 8.879 | 8.917 | 8.866 | 8.905 | 35,228 | +0.03(+0.29%) |
Oct 03, 2019 | 8.885 | 8.885 | 8.854 | 8.879 | 19,970 | -0.01(-0.07%) |
Oct 02, 2019 | 8.961 | 8.961 | 8.851 | 8.885 | 17,474 | -0.08(-0.91%) |