Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.509 | 9.576 | 9.509 | 9.567 | 37,527 | +0.00(+0.00%) |
Dec 30, 2019 | 9.702 | 9.702 | 9.567 | 9.567 | 27,386 | +0.04(+0.41%) |
Dec 27, 2019 | 9.528 | 9.595 | 9.523 | 9.528 | 28,946 | -0.02(-0.20%) |
Dec 26, 2019 | 9.421 | 9.567 | 9.421 | 9.547 | 33,228 | +0.15(+1.54%) |
Dec 24, 2019 | 9.392 | 9.450 | 9.392 | 9.402 | 42,799 | -0.02(-0.21%) |
Dec 23, 2019 | 9.499 | 9.499 | 9.334 | 9.421 | 52,696 | +0.01(+0.15%) |
Dec 20, 2019 | 9.495 | 9.495 | 9.381 | 9.407 | 115,622 | -0.08(-0.83%) |
Dec 19, 2019 | 9.477 | 9.512 | 9.468 | 9.486 | 48,923 | -0.07(-0.73%) |
Dec 18, 2019 | 9.599 | 9.599 | 9.556 | 9.556 | 648,763 | +0.00(+0.00%) |
Dec 17, 2019 | 9.687 | 9.687 | 9.556 | 9.556 | 696,542 | -0.06(-0.64%) |
Dec 16, 2019 | 9.521 | 9.660 | 9.512 | 9.617 | 54,495 | +0.18(+1.94%) |
Dec 13, 2019 | 9.442 | 9.477 | 9.355 | 9.434 | 128,915 | +0.03(+0.37%) |
Dec 12, 2019 | 9.285 | 9.399 | 9.242 | 9.399 | 15,862 | +0.11(+1.22%) |
Dec 11, 2019 | 9.283 | 9.329 | 9.256 | 9.285 | 14,712 | +0.10(+1.04%) |
Dec 10, 2019 | 9.146 | 9.215 | 9.146 | 9.189 | 10,259 | +0.00(+0.00%) |
Dec 09, 2019 | 9.172 | 9.250 | 9.172 | 9.189 | 25,092 | +0.01(+0.10%) |
Dec 06, 2019 | 9.163 | 9.207 | 9.163 | 9.180 | 12,834 | +0.05(+0.57%) |
Dec 05, 2019 | 9.189 | 9.189 | 9.119 | 9.128 | 13,793 | -0.05(-0.57%) |
Dec 04, 2019 | 9.146 | 9.203 | 9.146 | 9.180 | 24,948 | +0.04(+0.48%) |
Dec 03, 2019 | 9.163 | 9.163 | 9.084 | 9.137 | 16,767 | -0.17(-1.78%) |
Dec 02, 2019 | 9.407 | 9.407 | 9.268 | 9.303 | 75,664 | -0.04(-0.42%) |
Nov 29, 2019 | 9.355 | 9.372 | 9.259 | 9.342 | 35,294 | -0.14(-1.52%) |
Nov 27, 2019 | 9.451 | 9.486 | 9.434 | 9.486 | 64,056 | +0.06(+0.64%) |
Nov 26, 2019 | 9.372 | 9.425 | 9.364 | 9.425 | 21,520 | +0.06(+0.66%) |
Nov 25, 2019 | 9.294 | 9.399 | 9.246 | 9.364 | 31,516 | +0.12(+1.32%) |
Nov 22, 2019 | 9.276 | 9.276 | 9.242 | 9.242 | 10,771 | +0.02(+0.19%) |
Nov 21, 2019 | 9.276 | 9.276 | 9.178 | 9.224 | 7,895 | +0.03(+0.28%) |
Nov 20, 2019 | 9.250 | 9.261 | 9.189 | 9.198 | 10,626 | -0.09(-0.92%) |
Nov 19, 2019 | 9.381 | 9.381 | 9.268 | 9.283 | 7,608 | -0.04(-0.40%) |
Nov 18, 2019 | 9.390 | 9.390 | 9.312 | 9.320 | 18,012 | -0.08(-0.84%) |
Nov 15, 2019 | 9.416 | 9.451 | 9.391 | 9.399 | 4,354 | +0.02(+0.23%) |
Nov 14, 2019 | 9.460 | 9.460 | 9.359 | 9.377 | 8,650 | -0.12(-1.24%) |
Nov 13, 2019 | 9.512 | 9.530 | 9.486 | 9.495 | 15,442 | -0.12(-1.27%) |
Nov 12, 2019 | 9.721 | 9.730 | 9.617 | 9.617 | 19,825 | -0.15(-1.52%) |
Nov 11, 2019 | 9.678 | 9.791 | 9.644 | 9.765 | 8,463 | -0.11(-1.15%) |
Nov 08, 2019 | 9.817 | 9.896 | 9.817 | 9.879 | 5,500 | +0.10(+0.98%) |
Nov 07, 2019 | 9.844 | 9.844 | 9.783 | 9.783 | 11,149 | -0.03(-0.36%) |
Nov 06, 2019 | 9.940 | 9.940 | 9.817 | 9.817 | 5,592 | -0.10(-1.06%) |
Nov 05, 2019 | 9.800 | 9.937 | 9.800 | 9.922 | 15,291 | +0.23(+2.34%) |
Nov 04, 2019 | 9.687 | 9.721 | 9.682 | 9.695 | 9,669 | +0.07(+0.73%) |
Nov 01, 2019 | 9.573 | 9.644 | 9.564 | 9.625 | 66,119 | +0.10(+1.10%) |
Oct 31, 2019 | 9.739 | 9.739 | 9.486 | 9.521 | 71,722 | -0.24(-2.50%) |
Oct 30, 2019 | 9.678 | 9.774 | 9.678 | 9.765 | 68,727 | -0.05(-0.53%) |
Oct 29, 2019 | 9.879 | 9.879 | 9.791 | 9.817 | 10,027 | -0.15(-1.49%) |
Oct 28, 2019 | 9.887 | 10.000 | 9.887 | 9.966 | 16,520 | +0.09(+0.88%) |
Oct 25, 2019 | 9.844 | 9.879 | 9.826 | 9.879 | 2,864 | +0.03(+0.35%) |
Oct 24, 2019 | 9.870 | 9.972 | 9.835 | 9.844 | 9,528 | -0.04(-0.43%) |
Oct 23, 2019 | 9.748 | 9.896 | 9.748 | 9.887 | 7,469 | +0.10(+0.98%) |
Oct 22, 2019 | 9.721 | 9.817 | 9.721 | 9.791 | 13,080 | +0.04(+0.45%) |
Oct 21, 2019 | 9.756 | 9.765 | 9.713 | 9.748 | 10,360 | +0.09(+0.91%) |
Oct 18, 2019 | 9.660 | 9.667 | 9.639 | 9.660 | 23,720 | +0.02(+0.17%) |
Oct 17, 2019 | 9.678 | 9.704 | 9.643 | 9.643 | 10,268 | +0.00(+0.00%) |
Oct 16, 2019 | 9.556 | 9.653 | 9.468 | 9.643 | 29,085 | -0.04(-0.45%) |
Oct 15, 2019 | 9.608 | 9.748 | 9.608 | 9.687 | 27,586 | +0.05(+0.54%) |
Oct 14, 2019 | 9.748 | 9.748 | 9.622 | 9.634 | 9,061 | -0.08(-0.81%) |
Oct 11, 2019 | 9.556 | 9.772 | 9.556 | 9.713 | 23,720 | +0.15(+1.55%) |
Oct 10, 2019 | 9.442 | 9.608 | 9.442 | 9.564 | 13,715 | +0.14(+1.48%) |
Oct 09, 2019 | 9.434 | 9.457 | 9.416 | 9.425 | 21,361 | +0.11(+1.22%) |
Oct 08, 2019 | 9.346 | 9.368 | 9.311 | 9.311 | 11,273 | -0.11(-1.20%) |
Oct 07, 2019 | 9.372 | 9.482 | 9.372 | 9.425 | 8,170 | +0.01(+0.09%) |
Oct 04, 2019 | 9.399 | 9.433 | 9.372 | 9.416 | 10,657 | +0.05(+0.56%) |
Oct 03, 2019 | 9.329 | 9.381 | 9.289 | 9.364 | 16,894 | +0.08(+0.85%) |
Oct 02, 2019 | 9.294 | 9.319 | 9.268 | 9.285 | 11,698 | -0.09(-0.94%) |