Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.447 | 9.563 | 9.447 | 9.524 | 40,983 | +0.12(+1.31%) |
Dec 30, 2019 | 9.486 | 9.570 | 9.402 | 9.402 | 17,915 | -0.05(-0.48%) |
Dec 27, 2019 | 9.427 | 9.576 | 9.427 | 9.447 | 25,672 | -0.01(-0.14%) |
Dec 26, 2019 | 9.518 | 9.518 | 9.402 | 9.460 | 25,350 | -0.01(-0.14%) |
Dec 24, 2019 | 9.479 | 9.554 | 9.466 | 9.473 | 12,217 | -0.04(-0.41%) |
Dec 23, 2019 | 9.499 | 9.537 | 9.485 | 9.512 | 25,033 | +0.05(+0.48%) |
Dec 20, 2019 | 9.466 | 9.479 | 9.453 | 9.466 | 38,972 | +0.02(+0.21%) |
Dec 19, 2019 | 9.447 | 9.453 | 9.415 | 9.447 | 43,849 | +0.01(+0.14%) |
Dec 18, 2019 | 9.427 | 9.544 | 9.395 | 9.434 | 75,158 | +0.06(+0.67%) |
Dec 17, 2019 | 9.402 | 9.421 | 9.371 | 9.371 | 52,221 | +0.02(+0.20%) |
Dec 16, 2019 | 9.308 | 9.390 | 9.276 | 9.352 | 67,312 | +0.09(+0.92%) |
Dec 13, 2019 | 9.282 | 9.295 | 9.225 | 9.266 | 12,019 | +0.02(+0.24%) |
Dec 12, 2019 | 9.257 | 9.261 | 9.200 | 9.244 | 20,153 | +0.01(+0.07%) |
Dec 11, 2019 | 9.168 | 9.251 | 9.118 | 9.238 | 20,580 | +0.04(+0.41%) |
Dec 10, 2019 | 9.181 | 9.200 | 9.165 | 9.200 | 14,929 | +0.05(+0.52%) |
Dec 09, 2019 | 9.194 | 9.244 | 9.137 | 9.153 | 54,579 | -0.02(-0.17%) |
Dec 06, 2019 | 9.200 | 9.200 | 9.130 | 9.168 | 72,275 | +0.04(+0.42%) |
Dec 05, 2019 | 9.206 | 9.219 | 9.118 | 9.130 | 27,916 | -0.03(-0.37%) |
Dec 04, 2019 | 9.168 | 9.206 | 9.118 | 9.165 | 91,033 | +0.06(+0.65%) |
Dec 03, 2019 | 9.137 | 9.149 | 9.086 | 9.105 | 40,474 | -0.02(-0.19%) |
Dec 02, 2019 | 9.187 | 9.263 | 9.086 | 9.122 | 159,835 | +0.04(+0.39%) |
Nov 29, 2019 | 9.086 | 9.092 | 9.080 | 9.087 | 6,642 | +0.03(+0.35%) |
Nov 27, 2019 | 9.074 | 9.074 | 9.023 | 9.055 | 16,764 | -0.02(-0.21%) |
Nov 26, 2019 | 8.985 | 9.105 | 8.985 | 9.074 | 11,529 | +0.08(+0.91%) |
Nov 25, 2019 | 8.991 | 8.991 | 8.953 | 8.991 | 17,905 | +0.00(+0.04%) |
Nov 22, 2019 | 8.985 | 8.998 | 8.972 | 8.988 | 41,277 | -0.01(-0.09%) |
Nov 21, 2019 | 9.000 | 9.010 | 8.985 | 8.997 | 18,355 | -0.00(-0.01%) |
Nov 20, 2019 | 8.985 | 9.061 | 8.985 | 8.998 | 11,739 | -0.04(-0.42%) |
Nov 19, 2019 | 9.036 | 9.061 | 8.988 | 9.036 | 5,938 | +0.02(+0.21%) |
Nov 18, 2019 | 8.979 | 9.025 | 8.979 | 9.017 | 19,114 | -0.01(-0.07%) |
Nov 15, 2019 | 9.010 | 9.067 | 9.010 | 9.023 | 14,866 | -0.01(-0.14%) |
Nov 14, 2019 | 8.960 | 9.105 | 8.952 | 9.036 | 10,468 | +0.02(+0.18%) |
Nov 13, 2019 | 8.975 | 9.051 | 8.975 | 9.019 | 9,716 | -0.03(-0.35%) |
Nov 12, 2019 | 8.963 | 9.057 | 8.963 | 9.051 | 23,044 | +0.03(+0.35%) |
Nov 11, 2019 | 8.988 | 9.037 | 8.983 | 9.019 | 11,053 | -0.02(-0.17%) |
Nov 08, 2019 | 8.988 | 9.057 | 8.964 | 9.035 | 12,560 | +0.00(+0.03%) |
Nov 07, 2019 | 9.019 | 9.032 | 8.963 | 9.032 | 7,708 | +0.04(+0.50%) |
Nov 06, 2019 | 8.963 | 9.032 | 8.925 | 8.988 | 17,114 | +0.01(+0.07%) |
Nov 05, 2019 | 8.963 | 8.981 | 8.881 | 8.981 | 35,132 | +0.08(+0.85%) |
Nov 04, 2019 | 8.944 | 8.944 | 8.903 | 8.906 | 10,523 | +0.03(+0.28%) |
Nov 01, 2019 | 8.824 | 8.900 | 8.824 | 8.881 | 28,777 | +0.04(+0.43%) |
Oct 31, 2019 | 8.862 | 8.868 | 8.793 | 8.843 | 60,106 | +0.02(+0.21%) |
Oct 30, 2019 | 8.906 | 8.906 | 8.818 | 8.824 | 35,911 | -0.04(-0.50%) |
Oct 29, 2019 | 8.893 | 8.906 | 8.818 | 8.868 | 5,243 | +0.01(+0.13%) |
Oct 28, 2019 | 8.824 | 8.887 | 8.824 | 8.857 | 26,796 | +0.04(+0.44%) |
Oct 25, 2019 | 8.862 | 8.862 | 8.797 | 8.818 | 19,238 | -0.02(-0.18%) |
Oct 24, 2019 | 8.925 | 8.925 | 8.812 | 8.834 | 44,047 | -0.03(-0.33%) |
Oct 23, 2019 | 8.893 | 8.893 | 8.863 | 8.863 | 1,438 | -0.01(-0.13%) |
Oct 22, 2019 | 8.900 | 8.906 | 8.837 | 8.875 | 12,791 | +0.02(+0.21%) |
Oct 21, 2019 | 8.902 | 8.902 | 8.856 | 8.856 | 4,106 | +0.06(+0.63%) |
Oct 18, 2019 | 8.755 | 8.824 | 8.755 | 8.800 | 7,790 | +0.01(+0.15%) |
Oct 17, 2019 | 8.761 | 8.812 | 8.761 | 8.787 | 8,008 | +0.02(+0.18%) |
Oct 16, 2019 | 8.818 | 8.818 | 8.749 | 8.771 | 16,904 | -0.02(-0.25%) |
Oct 15, 2019 | 8.818 | 8.849 | 8.793 | 8.793 | 47,742 | -0.01(-0.10%) |
Oct 14, 2019 | 8.827 | 8.833 | 8.786 | 8.802 | 33,701 | +0.01(+0.14%) |
Oct 11, 2019 | 8.877 | 8.877 | 8.789 | 8.789 | 23,019 | -0.06(-0.71%) |
Oct 10, 2019 | 8.839 | 8.860 | 8.758 | 8.852 | 26,307 | +0.05(+0.57%) |
Oct 09, 2019 | 8.845 | 8.845 | 8.748 | 8.802 | 10,644 | +0.03(+0.36%) |
Oct 08, 2019 | 8.827 | 8.834 | 8.727 | 8.770 | 62,149 | -0.04(-0.50%) |
Oct 07, 2019 | 8.839 | 8.866 | 8.814 | 8.814 | 37,029 | -0.03(-0.29%) |
Oct 04, 2019 | 8.814 | 8.852 | 8.802 | 8.839 | 35,488 | +0.03(+0.29%) |
Oct 03, 2019 | 8.820 | 8.820 | 8.789 | 8.814 | 20,118 | -0.01(-0.07%) |
Oct 02, 2019 | 8.895 | 8.895 | 8.786 | 8.820 | 17,603 | -0.08(-0.91%) |