Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.214 | 9.262 | 9.090 | 9.224 | 955,112 | -0.09(-0.92%) |
Jan 30, 2020 | 9.032 | 9.324 | 9.013 | 9.310 | 583,314 | +0.18(+1.99%) |
Jan 29, 2020 | 9.147 | 9.219 | 8.985 | 9.128 | 683,329 | -0.01(-0.10%) |
Jan 28, 2020 | 8.937 | 9.224 | 8.899 | 9.137 | 1,399,214 | +0.28(+3.13%) |
Jan 27, 2020 | 8.860 | 8.899 | 8.813 | 8.860 | 706,352 | -0.15(-1.70%) |
Jan 24, 2020 | 9.157 | 9.171 | 8.994 | 9.013 | 647,517 | -0.14(-1.57%) |
Jan 23, 2020 | 9.300 | 9.386 | 9.090 | 9.157 | 1,079,467 | -0.16(-1.74%) |
Jan 22, 2020 | 9.482 | 9.482 | 9.195 | 9.319 | 595,243 | -0.12(-1.32%) |
Jan 21, 2020 | 9.510 | 9.539 | 9.415 | 9.443 | 556,999 | -0.11(-1.10%) |
Jan 17, 2020 | 9.539 | 9.654 | 9.510 | 9.548 | 667,082 | +0.02(+0.20%) |
Jan 16, 2020 | 9.472 | 9.553 | 9.453 | 9.529 | 574,499 | +0.14(+1.53%) |
Jan 15, 2020 | 9.482 | 9.520 | 9.343 | 9.386 | 1,094,920 | -0.14(-1.50%) |
Jan 14, 2020 | 9.568 | 9.606 | 9.501 | 9.529 | 715,470 | -0.02(-0.20%) |
Jan 13, 2020 | 9.654 | 9.654 | 9.510 | 9.548 | 566,435 | -0.09(-0.89%) |
Jan 10, 2020 | 9.606 | 9.701 | 9.548 | 9.634 | 1,000,519 | +0.03(+0.30%) |
Jan 09, 2020 | 9.654 | 9.730 | 9.539 | 9.606 | 1,501,437 | +0.04(+0.40%) |
Jan 08, 2020 | 9.472 | 9.601 | 9.329 | 9.568 | 2,001,043 | -0.17(-1.77%) |
Jan 07, 2020 | 9.548 | 9.768 | 9.529 | 9.740 | 1,077,365 | +0.16(+1.70%) |
Jan 06, 2020 | 9.807 | 9.836 | 9.501 | 9.577 | 1,400,049 | -0.34(-3.47%) |
Jan 03, 2020 | 9.873 | 9.993 | 9.845 | 9.921 | 996,752 | -0.10(-0.95%) |
Jan 02, 2020 | 10.14 | 10.20 | 9.931 | 10.02 | 1,548,454 | -0.16(-1.60%) |
Dec 31, 2019 | 10.21 | 10.32 | 10.09 | 10.18 | 1,260,196 | -0.05(-0.47%) |
Dec 30, 2019 | 10.06 | 10.27 | 10.03 | 10.23 | 1,521,970 | +0.17(+1.71%) |
Dec 27, 2019 | 10.05 | 10.06 | 9.959 | 10.06 | 812,091 | +0.02(+0.19%) |
Dec 26, 2019 | 10.04 | 10.10 | 9.936 | 10.04 | 1,288,209 | +0.05(+0.48%) |
Dec 24, 2019 | 9.940 | 9.988 | 9.873 | 9.988 | 382,609 | +0.08(+0.77%) |
Dec 23, 2019 | 9.959 | 10.04 | 9.826 | 9.912 | 826,535 | -0.05(-0.48%) |
Dec 20, 2019 | 9.940 | 9.974 | 9.854 | 9.959 | 3,858,742 | +0.10(+0.97%) |
Dec 19, 2019 | 9.462 | 9.902 | 9.424 | 9.864 | 3,877,492 | +0.54(+5.74%) |
Dec 18, 2019 | 9.224 | 9.367 | 9.195 | 9.329 | 3,774,440 | +0.07(+0.72%) |
Dec 17, 2019 | 9.195 | 9.348 | 9.109 | 9.262 | 4,115,608 | +0.10(+1.04%) |
Dec 16, 2019 | 8.851 | 9.243 | 8.851 | 9.166 | 1,456,517 | +0.39(+4.47%) |
Dec 13, 2019 | 8.688 | 8.793 | 8.660 | 8.774 | 506,694 | +0.08(+0.88%) |
Dec 12, 2019 | 8.449 | 8.722 | 8.430 | 8.698 | 793,295 | +0.25(+2.94%) |
Dec 11, 2019 | 8.430 | 8.483 | 8.277 | 8.449 | 654,255 | -0.01(-0.11%) |
Dec 10, 2019 | 8.488 | 8.545 | 8.421 | 8.459 | 540,644 | -0.05(-0.56%) |
Dec 09, 2019 | 8.449 | 8.554 | 8.397 | 8.507 | 873,391 | +0.03(+0.34%) |
Dec 06, 2019 | 8.593 | 8.679 | 8.478 | 8.478 | 792,108 | -0.01(-0.11%) |
Dec 05, 2019 | 8.564 | 8.612 | 8.468 | 8.488 | 822,586 | -0.06(-0.67%) |
Dec 04, 2019 | 8.516 | 8.650 | 8.507 | 8.545 | 549,721 | +0.06(+0.68%) |
Dec 03, 2019 | 8.621 | 8.621 | 8.488 | 8.488 | 980,962 | -0.19(-2.20%) |
Dec 02, 2019 | 8.717 | 8.793 | 8.650 | 8.679 | 846,714 | -0.05(-0.55%) |
Nov 29, 2019 | 8.746 | 8.808 | 8.717 | 8.726 | 259,153 | -0.06(-0.65%) |
Nov 27, 2019 | 8.774 | 8.932 | 8.765 | 8.784 | 604,308 | +0.00(+0.00%) |
Nov 26, 2019 | 8.717 | 8.784 | 8.707 | 8.784 | 666,865 | +0.02(+0.22%) |
Nov 25, 2019 | 8.717 | 8.784 | 8.698 | 8.765 | 1,149,414 | +0.05(+0.55%) |
Nov 22, 2019 | 8.813 | 8.832 | 8.650 | 8.717 | 601,692 | -0.06(-0.65%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,577 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 552,009 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,160 | +0.06(+0.66%) |
Nov 18, 2019 | 8.726 | 8.750 | 8.612 | 8.698 | 677,846 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.051 | 8.717 | 8.765 | 1,218,451 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.965 | 853,497 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.726 | 8.879 | 1,106,354 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,795 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,642 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.726 | 8.908 | 1,269,926 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.554 | 8.746 | 1,846,787 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,039 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,211 | -0.04(-0.44%) |
Nov 04, 2019 | 8.640 | 8.841 | 8.545 | 8.698 | 2,710,697 | +0.17(+2.02%) |