Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.470 | 9.470 | 9.363 | 9.386 | 8,261 | -0.12(-1.31%) |
Jan 30, 2020 | 9.479 | 9.510 | 9.433 | 9.510 | 919 | -0.03(-0.36%) |
Jan 29, 2020 | 9.628 | 9.631 | 9.545 | 9.545 | 1,249 | -0.14(-1.40%) |
Jan 28, 2020 | 9.610 | 9.694 | 9.610 | 9.680 | 4,269 | +0.11(+1.12%) |
Jan 27, 2020 | 9.628 | 9.628 | 9.563 | 9.573 | 12,866 | -0.20(-2.00%) |
Jan 24, 2020 | 9.807 | 9.807 | 9.740 | 9.768 | 4,827 | -0.10(-1.03%) |
Jan 23, 2020 | 9.871 | 9.880 | 9.824 | 9.870 | 2,799 | -0.08(-0.84%) |
Jan 22, 2020 | 9.954 | 9.954 | 9.954 | 9.954 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 9.973 | 10.01 | 9.964 | 9.973 | 2,929 | -0.11(-1.11%) |
Jan 17, 2020 | 10.08 | 10.09 | 10.07 | 10.09 | 321 | +0.04(+0.42%) |
Jan 16, 2020 | 10.02 | 10.04 | 10.02 | 10.04 | 1,532 | +0.05(+0.51%) |
Jan 15, 2020 | 10.02 | 10.02 | 9.992 | 9.992 | 2,204 | -0.07(-0.70%) |
Jan 14, 2020 | 10.07 | 10.07 | 10.06 | 10.06 | 989 | -0.06(-0.56%) |
Jan 13, 2020 | 10.14 | 10.14 | 10.12 | 10.12 | 1,583 | +0.04(+0.45%) |
Jan 10, 2020 | 10.04 | 10.12 | 10.04 | 10.07 | 2,467 | -0.07(-0.66%) |
Jan 09, 2020 | 10.21 | 10.21 | 10.14 | 10.14 | 4,015 | -0.01(-0.13%) |
Jan 08, 2020 | 10.07 | 10.15 | 10.07 | 10.15 | 718 | +0.07(+0.69%) |
Jan 07, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 202 | +0.03(+0.33%) |
Jan 06, 2020 | 9.992 | 10.05 | 9.815 | 10.05 | 1,469 | +0.06(+0.61%) |
Jan 03, 2020 | 9.864 | 9.992 | 9.864 | 9.992 | 107 | -0.20(-1.92%) |
Jan 02, 2020 | 10.22 | 10.28 | 10.19 | 10.19 | 622 | -0.13(-1.27%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.27 | 10.32 | 8,153 | +0.05(+0.51%) |
Dec 30, 2019 | 10.12 | 10.35 | 10.07 | 10.27 | 16,801 | +0.04(+0.36%) |
Dec 27, 2019 | 10.24 | 10.26 | 10.19 | 10.23 | 7,939 | -0.03(-0.32%) |
Dec 26, 2019 | 10.24 | 10.29 | 10.24 | 10.26 | 740 | -0.09(-0.86%) |
Dec 24, 2019 | 10.32 | 10.36 | 10.32 | 10.35 | 3,433 | +0.04(+0.36%) |
Dec 23, 2019 | 10.29 | 10.35 | 10.26 | 10.31 | 3,187 | -0.00(-0.01%) |
Dec 20, 2019 | 10.26 | 10.31 | 10.24 | 10.31 | 4,189 | -0.02(-0.18%) |
Dec 19, 2019 | 10.38 | 10.41 | 10.27 | 10.33 | 6,314 | -0.00(-0.04%) |
Dec 18, 2019 | 10.34 | 10.37 | 10.34 | 10.34 | 976 | +0.09(+0.85%) |
Dec 17, 2019 | 10.20 | 10.26 | 10.20 | 10.25 | 1,661 | -0.03(-0.27%) |
Dec 16, 2019 | 10.12 | 10.29 | 10.12 | 10.28 | 832 | +0.15(+1.47%) |
Dec 13, 2019 | 10.13 | 10.13 | 10.12 | 10.13 | 859 | -0.18(-1.76%) |
Dec 12, 2019 | 10.27 | 10.34 | 10.10 | 10.31 | 4,165 | +0.24(+2.40%) |
Dec 11, 2019 | 10.13 | 10.16 | 10.07 | 10.07 | 3,818 | -0.12(-1.19%) |
Dec 10, 2019 | 10.19 | 10.19 | 10.15 | 10.19 | 5,089 | +0.04(+0.37%) |
Dec 09, 2019 | 10.14 | 10.15 | 10.12 | 10.15 | 23,922 | -0.02(-0.17%) |
Dec 06, 2019 | 10.20 | 10.20 | 10.13 | 10.17 | 6,875 | +0.10(+1.03%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.05 | 10.07 | 2,178 | +0.04(+0.43%) |
Dec 04, 2019 | 10.01 | 10.04 | 9.994 | 10.02 | 842 | +0.12(+1.18%) |
Dec 03, 2019 | 10.01 | 10.01 | 9.858 | 9.905 | 1,757 | -0.26(-2.56%) |
Dec 02, 2019 | 10.19 | 10.19 | 10.16 | 10.17 | 7,305 | +0.10(+1.00%) |
Nov 29, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 107 | +0.03(+0.34%) |
Nov 27, 2019 | 10.00 | 10.03 | 10.00 | 10.03 | 1,396 | +0.07(+0.75%) |
Nov 26, 2019 | 9.951 | 9.960 | 9.951 | 9.956 | 3,845 | -0.06(-0.59%) |
Nov 25, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 1,605 | -0.01(-0.06%) |
Nov 22, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 107 | +0.00(+0.02%) |
Nov 21, 2019 | 9.996 | 10.03 | 9.985 | 10.02 | 1,674 | +0.07(+0.75%) |
Nov 20, 2019 | 9.945 | 9.945 | 9.945 | 9.945 | 4 | -0.11(-1.09%) |
Nov 19, 2019 | 10.07 | 10.07 | 10.04 | 10.05 | 648 | -0.05(-0.53%) |
Nov 18, 2019 | 10.09 | 10.11 | 10.08 | 10.11 | 1,245 | -0.04(-0.43%) |
Nov 15, 2019 | 10.17 | 10.17 | 10.13 | 10.15 | 2,041 | +0.01(+0.13%) |
Nov 14, 2019 | 10.14 | 10.14 | 10.11 | 10.14 | 869 | -0.14(-1.39%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 1,494 | -0.06(-0.60%) |
Nov 12, 2019 | 10.40 | 10.44 | 10.34 | 10.34 | 26,030 | -0.03(-0.28%) |
Nov 11, 2019 | 10.39 | 10.39 | 10.37 | 10.37 | 568 | -0.03(-0.33%) |
Nov 08, 2019 | 10.25 | 10.41 | 10.25 | 10.41 | 1,718 | +0.05(+0.49%) |
Nov 07, 2019 | 10.27 | 10.45 | 10.27 | 10.35 | 21,469 | +0.24(+2.38%) |
Nov 06, 2019 | 10.18 | 10.18 | 10.11 | 10.11 | 3,443 | -0.10(-0.97%) |
Nov 05, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 28,243 | +0.18(+1.77%) |
Nov 04, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 3,764 | +0.14(+1.42%) |