Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.265 | 9.265 | 9.002 | 9.039 | 4,013,992 | -0.26(-2.83%) |
Jan 30, 2020 | 9.235 | 9.302 | 9.186 | 9.302 | 785,469 | +0.06(+0.66%) |
Jan 29, 2020 | 9.180 | 9.272 | 9.125 | 9.241 | 1,604,992 | +0.20(+2.17%) |
Jan 28, 2020 | 8.947 | 9.076 | 8.941 | 9.045 | 794,714 | +0.09(+0.96%) |
Jan 27, 2020 | 8.972 | 8.996 | 8.862 | 8.959 | 1,143,540 | -0.07(-0.75%) |
Jan 24, 2020 | 9.100 | 9.125 | 8.941 | 9.027 | 1,223,234 | -0.04(-0.47%) |
Jan 23, 2020 | 9.045 | 9.094 | 9.008 | 9.070 | 979,837 | +0.02(+0.27%) |
Jan 22, 2020 | 9.082 | 9.088 | 9.027 | 9.045 | 1,441,890 | +0.01(+0.07%) |
Jan 21, 2020 | 8.996 | 9.045 | 8.978 | 9.039 | 2,170,738 | +0.04(+0.48%) |
Jan 17, 2020 | 8.904 | 9.015 | 8.880 | 8.996 | 1,353,629 | +0.11(+1.24%) |
Jan 16, 2020 | 8.862 | 8.886 | 8.843 | 8.886 | 1,747,059 | +0.03(+0.35%) |
Jan 15, 2020 | 8.898 | 8.904 | 8.819 | 8.855 | 1,244,144 | -0.02(-0.28%) |
Jan 14, 2020 | 8.855 | 8.892 | 8.840 | 8.880 | 1,727,037 | +0.02(+0.21%) |
Jan 13, 2020 | 8.794 | 8.904 | 8.794 | 8.862 | 1,324,633 | +0.07(+0.77%) |
Jan 10, 2020 | 8.862 | 8.862 | 8.757 | 8.794 | 1,400,526 | -0.06(-0.69%) |
Jan 09, 2020 | 8.837 | 8.892 | 8.819 | 8.855 | 2,250,151 | +0.04(+0.42%) |
Jan 08, 2020 | 8.709 | 8.904 | 8.702 | 8.819 | 2,343,140 | +0.10(+1.19%) |
Jan 07, 2020 | 8.690 | 8.739 | 8.660 | 8.715 | 990,951 | +0.02(+0.28%) |
Jan 06, 2020 | 8.672 | 8.757 | 8.660 | 8.690 | 1,262,186 | +0.01(+0.07%) |
Jan 03, 2020 | 8.574 | 8.745 | 8.574 | 8.684 | 1,168,003 | +0.04(+0.42%) |
Jan 02, 2020 | 8.800 | 8.825 | 8.568 | 8.647 | 2,976,725 | -0.13(-1.53%) |
Dec 31, 2019 | 8.843 | 8.886 | 8.770 | 8.782 | 1,599,224 | -0.06(-0.69%) |
Dec 30, 2019 | 8.910 | 8.923 | 8.819 | 8.843 | 1,262,313 | -0.06(-0.69%) |
Dec 27, 2019 | 8.880 | 8.953 | 8.840 | 8.904 | 1,476,181 | +0.02(+0.28%) |
Dec 26, 2019 | 8.898 | 8.935 | 8.849 | 8.880 | 928,831 | -0.02(-0.21%) |
Dec 24, 2019 | 8.806 | 8.923 | 8.806 | 8.898 | 571,256 | +0.10(+1.18%) |
Dec 23, 2019 | 8.990 | 8.990 | 8.776 | 8.794 | 1,540,116 | -0.15(-1.64%) |
Dec 20, 2019 | 8.892 | 9.033 | 8.800 | 8.941 | 3,253,025 | +0.04(+0.48%) |
Dec 19, 2019 | 8.862 | 8.923 | 8.840 | 8.898 | 1,335,449 | +0.04(+0.41%) |
Dec 18, 2019 | 8.849 | 8.935 | 8.819 | 8.862 | 1,188,128 | +0.02(+0.21%) |
Dec 17, 2019 | 8.696 | 8.849 | 8.641 | 8.843 | 1,893,112 | +0.15(+1.69%) |
Dec 16, 2019 | 8.690 | 8.825 | 8.690 | 8.696 | 1,494,448 | +0.04(+0.50%) |
Dec 13, 2019 | 8.586 | 8.696 | 8.586 | 8.653 | 1,771,124 | +0.06(+0.64%) |
Dec 12, 2019 | 8.776 | 8.788 | 8.586 | 8.598 | 3,264,165 | -0.17(-1.95%) |
Dec 11, 2019 | 8.739 | 8.874 | 8.727 | 8.770 | 3,141,827 | +0.02(+0.28%) |
Dec 10, 2019 | 8.770 | 8.892 | 8.684 | 8.745 | 10,425,744 | -0.29(-3.25%) |
Dec 09, 2019 | 9.063 | 9.100 | 9.033 | 9.039 | 955,220 | -0.01(-0.07%) |
Dec 06, 2019 | 9.008 | 9.063 | 9.008 | 9.045 | 1,119,636 | +0.04(+0.41%) |
Dec 05, 2019 | 9.119 | 9.137 | 8.984 | 9.008 | 2,083,844 | -0.12(-1.34%) |
Dec 04, 2019 | 9.094 | 9.161 | 9.094 | 9.131 | 1,427,064 | +0.02(+0.20%) |
Dec 03, 2019 | 9.057 | 9.143 | 9.033 | 9.112 | 1,848,563 | +0.01(+0.13%) |
Dec 02, 2019 | 9.321 | 9.327 | 9.096 | 9.100 | 1,922,708 | -0.18(-1.91%) |
Nov 29, 2019 | 9.253 | 9.290 | 9.247 | 9.278 | 520,274 | +0.02(+0.26%) |
Nov 27, 2019 | 9.137 | 9.290 | 9.137 | 9.253 | 1,173,886 | +0.13(+1.41%) |
Nov 26, 2019 | 9.168 | 9.204 | 9.076 | 9.125 | 1,749,780 | -0.04(-0.47%) |
Nov 25, 2019 | 9.149 | 9.198 | 9.125 | 9.168 | 1,194,694 | +0.04(+0.40%) |
Nov 22, 2019 | 9.131 | 9.180 | 9.100 | 9.131 | 1,017,509 | +0.00(+0.00%) |
Nov 21, 2019 | 9.284 | 9.284 | 9.128 | 9.131 | 1,312,942 | -0.14(-1.52%) |
Nov 20, 2019 | 9.186 | 9.290 | 9.149 | 9.272 | 1,849,640 | +0.06(+0.60%) |
Nov 19, 2019 | 9.204 | 9.272 | 9.198 | 9.216 | 1,501,617 | +0.00(+0.00%) |
Nov 18, 2019 | 9.180 | 9.241 | 9.161 | 9.216 | 1,782,959 | +0.01(+0.13%) |
Nov 15, 2019 | 9.241 | 9.253 | 9.137 | 9.204 | 2,714,122 | -0.02(-0.20%) |
Nov 14, 2019 | 9.088 | 9.229 | 9.070 | 9.223 | 1,979,410 | +0.15(+1.69%) |
Nov 13, 2019 | 8.938 | 9.088 | 8.938 | 9.070 | 2,331,131 | +0.13(+1.41%) |
Nov 12, 2019 | 9.028 | 9.049 | 8.884 | 8.944 | 3,332,842 | -0.05(-0.60%) |
Nov 11, 2019 | 9.238 | 9.238 | 8.908 | 8.998 | 3,686,632 | -0.25(-2.72%) |
Nov 08, 2019 | 9.430 | 9.460 | 8.725 | 9.250 | 11,680,915 | -0.07(-0.71%) |
Nov 07, 2019 | 9.112 | 9.424 | 9.052 | 9.316 | 10,037,658 | +0.39(+4.37%) |
Nov 06, 2019 | 8.692 | 9.010 | 8.632 | 8.926 | 9,629,764 | +0.34(+3.91%) |
Nov 05, 2019 | 8.542 | 8.590 | 8.458 | 8.590 | 2,909,147 | +0.10(+1.13%) |
Nov 04, 2019 | 8.518 | 8.548 | 8.464 | 8.494 | 2,897,921 | +0.04(+0.50%) |