Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.370 | 8.370 | 8.370 | 43 | +0.00(+0.00%) | |
Jan 30, 2020 | 8.450 | 8.710 | 8.370 | 8.370 | 1,406 | -0.08(-0.95%) |
Jan 29, 2020 | 8.470 | 8.470 | 8.450 | 8.450 | 2,009 | +0.00(+0.06%) |
Jan 28, 2020 | 8.445 | 8.445 | 8.445 | 11 | +0.00(+0.00%) | |
Jan 27, 2020 | 8.445 | 8.445 | 8.445 | 8.445 | 340 | -0.62(-6.79%) |
Jan 24, 2020 | 8.931 | 9.060 | 8.931 | 9.060 | 300 | +0.11(+1.23%) |
Jan 23, 2020 | 9.100 | 9.100 | 8.950 | 8.950 | 339 | -0.11(-1.21%) |
Jan 22, 2020 | 9.060 | 9.060 | 8.890 | 9.060 | 1,696 | -0.14(-1.52%) |
Jan 21, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 968 | +0.16(+1.83%) |
Jan 17, 2020 | 9.180 | 9.180 | 9.035 | 9.035 | 7,700 | -0.18(-2.00%) |
Jan 16, 2020 | 9.220 | 9.220 | 9.220 | 36 | +0.00(+0.00%) | |
Jan 15, 2020 | 9.170 | 9.220 | 9.040 | 9.220 | 506 | -0.12(-1.29%) |
Jan 14, 2020 | 9.170 | 9.340 | 9.170 | 9.340 | 1,416 | +0.10(+1.08%) |
Jan 13, 2020 | 8.990 | 9.240 | 8.990 | 9.240 | 3,057 | +0.03(+0.33%) |
Jan 09, 2020 | 9.210 | 9.210 | 9.210 | 0 | -0.06(-0.70%) | |
Jan 07, 2020 | 9.275 | 9.275 | 9.275 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 9.270 | 9.415 | 9.110 | 9.275 | 12,487 | -0.06(-0.63%) |
Jan 03, 2020 | 9.560 | 9.560 | 9.334 | 1,280 | -0.23(-2.36%) | |
Jan 02, 2020 | 9.560 | 9.560 | 9.560 | 9.560 | 175 | +0.10(+1.06%) |
Dec 31, 2019 | 9.635 | 9.660 | 9.460 | 9.460 | 1,100 | +0.06(+0.64%) |
Dec 30, 2019 | 9.387 | 9.400 | 9.250 | 9.400 | 4,873 | +0.10(+1.08%) |
Dec 27, 2019 | 9.383 | 9.383 | 9.300 | 9.300 | 800 | +0.06(+0.65%) |
Dec 26, 2019 | 9.240 | 9.240 | 9.240 | 9.240 | 200 | -0.16(-1.70%) |
Dec 23, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 300,300 | -0.08(-0.83%) |
Dec 19, 2019 | 9.610 | 9.610 | 9.475 | 9.479 | 11,450 | -0.13(-1.36%) |
Dec 18, 2019 | 9.610 | 9.610 | 9.610 | 9.610 | 254 | +0.16(+1.69%) |
Dec 17, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 12,025 | -0.15(-1.56%) |
Dec 16, 2019 | 9.590 | 9.744 | 9.590 | 9.600 | 9,534 | +0.15(+1.59%) |
Dec 13, 2019 | 9.400 | 9.499 | 9.380 | 9.450 | 18,700 | +0.06(+0.64%) |
Dec 12, 2019 | 9.290 | 9.396 | 9.290 | 9.390 | 8,571 | +0.34(+3.76%) |
Dec 11, 2019 | 9.100 | 9.100 | 9.050 | 9.050 | 22,100 | +0.02(+0.22%) |
Dec 10, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 1,049 | +0.20(+2.32%) |
Dec 06, 2019 | 8.825 | 8.825 | 8.825 | 0 | -0.03(-0.33%) | |
Dec 05, 2019 | 8.855 | 8.855 | 8.855 | 8.855 | 4,100 | -0.05(-0.62%) |
Dec 03, 2019 | 8.910 | 8.910 | 8.910 | 0 | +0.01(+0.11%) | |
Dec 02, 2019 | 9.110 | 9.110 | 8.900 | 8.900 | 2,545 | -0.15(-1.66%) |
Nov 27, 2019 | 9.050 | 9.050 | 9.050 | 0 | +0.18(+2.02%) | |
Nov 26, 2019 | 8.970 | 9.020 | 8.871 | 8.871 | 5,683 | -0.04(-0.44%) |
Nov 25, 2019 | 8.910 | 8.910 | 8.910 | 8.910 | 313 | +0.12(+1.31%) |
Nov 22, 2019 | 8.820 | 8.820 | 8.795 | 8.795 | 11,300 | +0.02(+0.17%) |
Nov 21, 2019 | 8.750 | 8.780 | 8.620 | 8.780 | 14,036 | +0.06(+0.69%) |
Nov 20, 2019 | 8.720 | 8.720 | 8.720 | 8.720 | 435 | -0.30(-3.33%) |
Nov 19, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 10,000 | -0.10(-1.10%) |
Nov 18, 2019 | 9.120 | 9.120 | 9.120 | 9.120 | 526 | +0.06(+0.72%) |
Nov 15, 2019 | 9.055 | 9.055 | 9.055 | 30 | +0.00(+0.00%) | |
Nov 14, 2019 | 8.900 | 9.055 | 8.900 | 9.055 | 2,913 | +0.15(+1.74%) |
Nov 13, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 1,740 | -0.13(-1.44%) |
Nov 12, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 185 | -0.20(-2.17%) |
Nov 11, 2019 | 9.230 | 9.230 | 9.230 | 22 | +0.00(+0.00%) | |
Nov 08, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 4,300 | +0.00(+0.00%) |
Nov 07, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 4,630 | -0.11(-1.18%) |
Nov 06, 2019 | 9.340 | 9.340 | 9.340 | 9.340 | 200 | +0.00(+0.00%) |
Nov 05, 2019 | 9.300 | 9.500 | 9.300 | 9.340 | 8,436 | +0.12(+1.30%) |
Nov 04, 2019 | 9.250 | 9.250 | 9.220 | 9.220 | 1,251 | +0.10(+1.10%) |