Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.211 | 9.254 | 9.168 | 9.189 | 360,754 | -0.04(-0.39%) |
Dec 30, 2019 | 9.254 | 9.261 | 9.189 | 9.225 | 393,234 | -0.03(-0.35%) |
Dec 27, 2019 | 9.286 | 9.286 | 9.229 | 9.258 | 400,706 | +0.01(+0.08%) |
Dec 26, 2019 | 9.293 | 9.301 | 9.243 | 9.251 | 405,257 | -0.04(-0.46%) |
Dec 24, 2019 | 9.258 | 9.293 | 9.229 | 9.293 | 168,019 | +0.04(+0.39%) |
Dec 23, 2019 | 9.272 | 9.293 | 9.208 | 9.258 | 406,879 | -0.01(-0.15%) |
Dec 20, 2019 | 9.229 | 9.279 | 9.193 | 9.272 | 483,668 | +0.09(+0.94%) |
Dec 19, 2019 | 9.243 | 9.251 | 9.183 | 9.186 | 408,889 | -0.04(-0.47%) |
Dec 18, 2019 | 9.243 | 9.265 | 9.208 | 9.229 | 386,033 | -0.01(-0.15%) |
Dec 17, 2019 | 9.193 | 9.259 | 9.165 | 9.243 | 454,621 | +0.06(+0.70%) |
Dec 16, 2019 | 9.172 | 9.208 | 9.136 | 9.179 | 410,266 | +0.01(+0.16%) |
Dec 13, 2019 | 9.200 | 9.236 | 9.150 | 9.165 | 380,035 | -0.05(-0.54%) |
Dec 12, 2019 | 9.215 | 9.236 | 9.165 | 9.215 | 337,178 | +0.00(+0.00%) |
Dec 11, 2019 | 9.208 | 9.236 | 9.186 | 9.215 | 483,854 | -0.01(-0.08%) |
Dec 10, 2019 | 9.165 | 9.222 | 9.136 | 9.222 | 573,272 | +0.09(+0.94%) |
Dec 09, 2019 | 9.157 | 9.165 | 9.115 | 9.136 | 303,706 | -0.03(-0.31%) |
Dec 06, 2019 | 9.122 | 9.179 | 9.100 | 9.165 | 463,416 | +0.03(+0.31%) |
Dec 05, 2019 | 9.115 | 9.150 | 9.064 | 9.136 | 395,328 | +0.04(+0.39%) |
Dec 04, 2019 | 9.072 | 9.157 | 9.057 | 9.100 | 382,804 | +0.03(+0.32%) |
Dec 03, 2019 | 8.971 | 9.079 | 8.928 | 9.072 | 460,293 | +0.04(+0.40%) |
Dec 02, 2019 | 9.072 | 9.107 | 9.029 | 9.036 | 410,248 | -0.09(-0.98%) |
Nov 29, 2019 | 9.136 | 9.179 | 9.079 | 9.125 | 168,718 | -0.02(-0.20%) |
Nov 27, 2019 | 9.150 | 9.193 | 9.100 | 9.143 | 280,731 | -0.03(-0.27%) |
Nov 26, 2019 | 9.147 | 9.190 | 9.140 | 9.168 | 435,379 | +0.01(+0.16%) |
Nov 25, 2019 | 9.118 | 9.190 | 9.111 | 9.154 | 509,118 | +0.04(+0.47%) |
Nov 22, 2019 | 9.097 | 9.197 | 9.011 | 9.111 | 882,125 | +0.01(+0.08%) |
Nov 21, 2019 | 8.926 | 9.115 | 8.890 | 9.104 | 804,336 | +0.19(+2.08%) |
Nov 20, 2019 | 8.883 | 8.940 | 8.876 | 8.919 | 392,223 | +0.02(+0.24%) |
Nov 19, 2019 | 8.869 | 8.926 | 8.869 | 8.898 | 399,501 | +0.03(+0.32%) |
Nov 18, 2019 | 8.919 | 8.940 | 8.869 | 8.869 | 454,760 | -0.04(-0.40%) |
Nov 15, 2019 | 8.905 | 8.933 | 8.883 | 8.905 | 394,738 | -0.01(-0.08%) |
Nov 14, 2019 | 8.954 | 8.969 | 8.883 | 8.912 | 617,534 | -0.04(-0.40%) |
Nov 13, 2019 | 8.819 | 8.983 | 8.798 | 8.947 | 703,444 | +0.11(+1.29%) |
Nov 12, 2019 | 8.798 | 8.898 | 8.798 | 8.833 | 711,684 | +0.04(+0.49%) |
Nov 11, 2019 | 8.769 | 8.805 | 8.748 | 8.791 | 206,714 | -0.01(-0.16%) |
Nov 08, 2019 | 8.712 | 8.812 | 8.698 | 8.805 | 418,181 | +0.09(+0.98%) |
Nov 07, 2019 | 8.655 | 8.848 | 8.613 | 8.719 | 851,554 | +0.06(+0.74%) |
Nov 06, 2019 | 8.933 | 8.933 | 8.449 | 8.655 | 2,734,290 | -0.28(-3.11%) |
Nov 05, 2019 | 9.068 | 9.068 | 8.933 | 8.933 | 719,882 | -0.15(-1.65%) |
Nov 04, 2019 | 9.161 | 9.175 | 9.047 | 9.083 | 544,708 | -0.08(-0.86%) |
Nov 01, 2019 | 9.111 | 9.168 | 9.111 | 9.161 | 255,625 | +0.06(+0.70%) |
Oct 31, 2019 | 9.097 | 9.125 | 9.090 | 9.097 | 355,810 | +0.00(+0.00%) |
Oct 30, 2019 | 9.083 | 9.125 | 9.047 | 9.097 | 492,283 | +0.02(+0.20%) |
Oct 29, 2019 | 9.072 | 9.108 | 9.025 | 9.079 | 562,854 | -0.01(-0.08%) |
Oct 28, 2019 | 9.136 | 9.157 | 9.065 | 9.086 | 683,716 | -0.06(-0.62%) |
Oct 25, 2019 | 9.164 | 9.203 | 9.129 | 9.143 | 683,451 | +0.00(+0.00%) |
Oct 24, 2019 | 9.122 | 9.164 | 9.122 | 9.143 | 232,192 | +0.02(+0.23%) |
Oct 23, 2019 | 9.136 | 9.157 | 9.115 | 9.122 | 308,555 | -0.01(-0.08%) |
Oct 22, 2019 | 9.093 | 9.143 | 9.080 | 9.129 | 309,617 | +0.04(+0.47%) |
Oct 21, 2019 | 9.065 | 9.093 | 9.030 | 9.086 | 392,416 | +0.06(+0.63%) |
Oct 18, 2019 | 8.994 | 9.051 | 8.987 | 9.030 | 341,443 | +0.05(+0.55%) |
Oct 17, 2019 | 9.037 | 9.059 | 8.980 | 8.980 | 505,438 | -0.05(-0.55%) |
Oct 16, 2019 | 9.037 | 9.057 | 9.015 | 9.030 | 353,120 | +0.00(+0.00%) |
Oct 15, 2019 | 9.037 | 9.093 | 9.015 | 9.030 | 408,746 | -0.01(-0.16%) |
Oct 14, 2019 | 9.022 | 9.157 | 9.022 | 9.044 | 535,005 | +0.02(+0.24%) |
Oct 11, 2019 | 9.086 | 9.185 | 9.015 | 9.022 | 535,727 | -0.05(-0.55%) |
Oct 10, 2019 | 9.065 | 9.129 | 8.995 | 9.072 | 429,935 | +0.03(+0.31%) |
Oct 09, 2019 | 9.022 | 9.079 | 9.008 | 9.044 | 354,197 | +0.04(+0.47%) |
Oct 08, 2019 | 9.143 | 9.150 | 8.994 | 9.001 | 514,500 | -0.14(-1.55%) |
Oct 07, 2019 | 9.164 | 9.178 | 9.122 | 9.143 | 273,288 | -0.02(-0.23%) |
Oct 04, 2019 | 9.065 | 9.171 | 9.065 | 9.164 | 450,225 | +0.10(+1.09%) |
Oct 03, 2019 | 8.909 | 9.072 | 8.897 | 9.065 | 343,317 | +0.13(+1.43%) |
Oct 02, 2019 | 9.051 | 9.065 | 8.888 | 8.937 | 747,987 | -0.14(-1.56%) |