Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.920 | 9.060 | 8.880 | 9.010 | 370,100 | +0.00(+0.00%) |
Dec 30, 2019 | 9.150 | 9.150 | 9.010 | 9.010 | 401,904 | -0.14(-1.53%) |
Dec 27, 2019 | 9.178 | 9.210 | 9.150 | 9.150 | 267,300 | -0.04(-0.43%) |
Dec 26, 2019 | 9.030 | 9.200 | 8.990 | 9.190 | 400,389 | +0.20(+2.22%) |
Dec 24, 2019 | 9.090 | 9.090 | 8.980 | 8.990 | 177,700 | -0.10(-1.10%) |
Dec 23, 2019 | 9.020 | 9.090 | 9.000 | 9.090 | 336,674 | +0.09(+1.00%) |
Dec 20, 2019 | 9.040 | 9.060 | 9.000 | 9.000 | 397,400 | +0.02(+0.17%) |
Dec 19, 2019 | 9.050 | 9.060 | 8.980 | 8.985 | 274,972 | -0.11(-1.16%) |
Dec 18, 2019 | 9.120 | 9.150 | 9.070 | 9.090 | 255,795 | +0.09(+0.99%) |
Dec 17, 2019 | 9.065 | 9.080 | 9.000 | 9.001 | 508,887 | -0.38(-4.04%) |
Dec 16, 2019 | 9.400 | 9.430 | 9.322 | 9.380 | 507,199 | +0.23(+2.51%) |
Dec 13, 2019 | 9.137 | 9.250 | 9.120 | 9.150 | 485,000 | -0.10(-1.08%) |
Dec 12, 2019 | 9.170 | 9.320 | 9.160 | 9.250 | 551,119 | +0.03(+0.33%) |
Dec 11, 2019 | 9.265 | 9.320 | 9.190 | 9.220 | 604,475 | +0.06(+0.66%) |
Dec 10, 2019 | 9.318 | 9.350 | 9.160 | 9.160 | 1,542,148 | -0.38(-3.98%) |
Dec 09, 2019 | 9.485 | 9.570 | 9.460 | 9.540 | 455,739 | +0.17(+1.81%) |
Dec 06, 2019 | 9.350 | 9.400 | 9.330 | 9.370 | 285,500 | +0.17(+1.85%) |
Dec 05, 2019 | 9.160 | 9.230 | 9.130 | 9.200 | 287,236 | +0.03(+0.33%) |
Dec 04, 2019 | 9.180 | 9.240 | 9.120 | 9.170 | 370,726 | +0.18(+2.00%) |
Dec 03, 2019 | 8.930 | 9.060 | 8.870 | 8.990 | 403,803 | -0.03(-0.37%) |
Dec 02, 2019 | 9.210 | 9.270 | 8.990 | 9.023 | 453,049 | -0.22(-2.37%) |
Nov 29, 2019 | 9.270 | 9.350 | 9.230 | 9.242 | 212,700 | -0.04(-0.41%) |
Nov 27, 2019 | 9.398 | 9.400 | 9.250 | 9.280 | 198,400 | -0.26(-2.73%) |
Nov 26, 2019 | 9.650 | 9.650 | 9.530 | 9.540 | 251,792 | -0.14(-1.45%) |
Nov 25, 2019 | 9.640 | 9.680 | 9.535 | 9.680 | 397,364 | +0.22(+2.33%) |
Nov 22, 2019 | 9.540 | 9.570 | 9.410 | 9.460 | 229,600 | +0.13(+1.39%) |
Nov 21, 2019 | 9.422 | 9.422 | 9.310 | 9.330 | 403,664 | -0.06(-0.69%) |
Nov 20, 2019 | 9.510 | 9.530 | 9.350 | 9.395 | 298,902 | -0.16(-1.62%) |
Nov 19, 2019 | 9.630 | 9.750 | 9.550 | 9.550 | 507,101 | -0.05(-0.52%) |
Nov 18, 2019 | 9.450 | 9.620 | 9.450 | 9.600 | 297,509 | +0.00(+0.00%) |
Nov 15, 2019 | 9.510 | 9.600 | 9.510 | 9.600 | 151,500 | +0.11(+1.18%) |
Nov 14, 2019 | 9.425 | 9.510 | 9.400 | 9.488 | 225,764 | -0.05(-0.54%) |
Nov 13, 2019 | 9.550 | 9.555 | 9.460 | 9.540 | 177,545 | -0.06(-0.63%) |
Nov 12, 2019 | 9.590 | 9.670 | 9.530 | 9.600 | 112,181 | -0.02(-0.21%) |
Nov 11, 2019 | 9.700 | 9.730 | 9.470 | 9.620 | 121,262 | -0.37(-3.70%) |
Nov 08, 2019 | 9.960 | 10.03 | 9.940 | 9.990 | 91,200 | -0.04(-0.40%) |
Nov 07, 2019 | 10.13 | 10.18 | 10.01 | 10.03 | 143,571 | -0.03(-0.30%) |
Nov 06, 2019 | 10.05 | 10.10 | 10.03 | 10.06 | 105,788 | +0.07(+0.72%) |
Nov 05, 2019 | 9.890 | 10.00 | 9.780 | 9.988 | 109,539 | +0.42(+4.37%) |
Nov 04, 2019 | 9.570 | 9.630 | 9.560 | 9.570 | 100,247 | +0.11(+1.16%) |
Nov 01, 2019 | 9.225 | 9.500 | 9.225 | 9.460 | 273,700 | +0.16(+1.72%) |
Oct 31, 2019 | 9.250 | 9.320 | 9.140 | 9.300 | 157,944 | -0.02(-0.21%) |
Oct 30, 2019 | 9.210 | 9.320 | 9.180 | 9.320 | 70,494 | +0.04(+0.43%) |
Oct 29, 2019 | 9.350 | 9.360 | 9.270 | 9.280 | 133,181 | -0.13(-1.38%) |
Oct 28, 2019 | 9.400 | 9.464 | 9.360 | 9.410 | 218,532 | +0.08(+0.87%) |
Oct 25, 2019 | 9.130 | 9.330 | 9.111 | 9.329 | 750,900 | +0.25(+2.74%) |
Oct 24, 2019 | 9.050 | 9.080 | 9.020 | 9.080 | 148,941 | -0.33(-3.51%) |
Oct 23, 2019 | 9.270 | 9.440 | 9.270 | 9.410 | 170,738 | +0.04(+0.43%) |
Oct 22, 2019 | 9.320 | 9.470 | 9.315 | 9.370 | 276,028 | +0.19(+2.07%) |
Oct 21, 2019 | 9.200 | 9.240 | 9.160 | 9.180 | 139,110 | -0.10(-1.08%) |
Oct 18, 2019 | 9.310 | 9.412 | 9.180 | 9.280 | 196,000 | -0.13(-1.38%) |
Oct 17, 2019 | 9.510 | 9.530 | 9.370 | 9.410 | 171,299 | -0.13(-1.36%) |
Oct 16, 2019 | 9.620 | 9.620 | 9.530 | 9.540 | 144,884 | -0.04(-0.44%) |
Oct 15, 2019 | 9.383 | 9.630 | 9.380 | 9.582 | 133,532 | +0.02(+0.23%) |
Oct 14, 2019 | 9.390 | 9.630 | 9.361 | 9.560 | 1,330,825 | +0.23(+2.47%) |
Oct 11, 2019 | 9.230 | 9.410 | 9.200 | 9.330 | 134,000 | +0.35(+3.90%) |
Oct 10, 2019 | 8.980 | 9.100 | 8.930 | 8.980 | 263,181 | +0.01(+0.11%) |
Oct 09, 2019 | 9.030 | 9.030 | 8.890 | 8.970 | 176,437 | +0.10(+1.13%) |
Oct 08, 2019 | 8.850 | 9.000 | 8.830 | 8.870 | 214,703 | -0.17(-1.88%) |
Oct 07, 2019 | 8.990 | 9.070 | 8.967 | 9.040 | 538,927 | +0.07(+0.78%) |
Oct 04, 2019 | 9.000 | 9.000 | 8.890 | 8.970 | 290,600 | +0.04(+0.45%) |
Oct 03, 2019 | 8.900 | 8.970 | 8.840 | 8.930 | 254,422 | -0.12(-1.32%) |
Oct 02, 2019 | 9.130 | 9.190 | 9.050 | 9.050 | 209,635 | -0.41(-4.33%) |