Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.906 | 10.02 | 9.831 | 9.962 | 64,977 | +0.05(+0.55%) |
Jan 30, 2020 | 9.925 | 9.925 | 9.828 | 9.908 | 49,829 | +0.02(+0.21%) |
Jan 29, 2020 | 9.708 | 9.911 | 9.679 | 9.887 | 39,313 | +0.18(+1.85%) |
Jan 28, 2020 | 9.906 | 9.961 | 9.679 | 9.708 | 83,830 | -0.27(-2.74%) |
Jan 27, 2020 | 10.34 | 10.34 | 9.955 | 9.981 | 87,834 | -0.13(-1.29%) |
Jan 24, 2020 | 10.06 | 10.12 | 9.943 | 10.11 | 39,219 | +0.12(+1.21%) |
Jan 23, 2020 | 10.04 | 10.10 | 9.981 | 9.991 | 58,600 | -0.02(-0.19%) |
Jan 22, 2020 | 10.00 | 10.08 | 9.953 | 10.01 | 52,592 | +0.04(+0.38%) |
Jan 21, 2020 | 9.830 | 10.00 | 9.736 | 9.972 | 71,701 | +0.14(+1.44%) |
Jan 17, 2020 | 10.02 | 10.03 | 9.793 | 9.830 | 133,559 | -0.19(-1.88%) |
Jan 16, 2020 | 10.07 | 10.09 | 9.953 | 10.02 | 25,906 | -0.08(-0.84%) |
Jan 15, 2020 | 10.05 | 10.10 | 9.900 | 10.10 | 78,581 | +0.20(+2.00%) |
Jan 14, 2020 | 9.745 | 9.943 | 9.726 | 9.906 | 97,933 | +0.09(+0.96%) |
Jan 13, 2020 | 9.981 | 9.981 | 9.783 | 9.811 | 71,503 | -0.17(-1.70%) |
Jan 10, 2020 | 10.01 | 10.04 | 9.881 | 9.981 | 71,973 | +0.08(+0.86%) |
Jan 09, 2020 | 9.877 | 10.00 | 9.849 | 9.896 | 93,531 | -0.12(-1.22%) |
Jan 08, 2020 | 10.48 | 10.49 | 10.01 | 10.02 | 100,814 | -0.47(-4.50%) |
Jan 07, 2020 | 10.48 | 10.55 | 10.34 | 10.49 | 116,210 | +0.09(+0.91%) |
Jan 06, 2020 | 10.62 | 10.66 | 10.33 | 10.40 | 78,869 | -0.04(-0.36%) |
Jan 03, 2020 | 10.66 | 10.74 | 10.41 | 10.43 | 94,127 | -0.08(-0.81%) |
Jan 02, 2020 | 10.75 | 10.75 | 10.45 | 10.52 | 232,231 | -0.08(-0.71%) |
Dec 31, 2019 | 10.76 | 10.80 | 10.57 | 10.59 | 167,160 | -0.02(-0.18%) |
Dec 30, 2019 | 10.37 | 10.64 | 10.37 | 10.61 | 110,514 | +0.22(+2.09%) |
Dec 27, 2019 | 10.54 | 10.57 | 10.39 | 10.40 | 89,145 | -0.12(-1.17%) |
Dec 26, 2019 | 10.42 | 10.59 | 10.35 | 10.52 | 296,688 | +0.18(+1.73%) |
Dec 24, 2019 | 10.14 | 10.36 | 10.05 | 10.34 | 98,155 | +0.36(+3.59%) |
Dec 23, 2019 | 9.642 | 10.00 | 9.623 | 9.981 | 99,154 | +0.36(+3.73%) |
Dec 20, 2019 | 9.821 | 9.866 | 9.585 | 9.623 | 208,500 | -0.10(-1.07%) |
Dec 19, 2019 | 9.689 | 9.755 | 9.670 | 9.726 | 52,849 | -0.03(-0.29%) |
Dec 18, 2019 | 9.745 | 9.764 | 9.623 | 9.755 | 147,469 | +0.01(+0.10%) |
Dec 17, 2019 | 9.736 | 9.764 | 9.681 | 9.745 | 62,450 | -0.02(-0.19%) |
Dec 16, 2019 | 10.01 | 10.02 | 9.758 | 9.764 | 56,999 | -0.08(-0.86%) |
Dec 13, 2019 | 9.627 | 9.868 | 9.627 | 9.849 | 91,415 | +0.15(+1.53%) |
Dec 12, 2019 | 9.775 | 9.849 | 9.664 | 9.701 | 37,211 | +0.02(+0.23%) |
Dec 11, 2019 | 9.636 | 9.747 | 9.590 | 9.679 | 64,304 | +0.14(+1.42%) |
Dec 10, 2019 | 9.448 | 9.590 | 9.448 | 9.543 | 75,087 | +0.09(+0.98%) |
Dec 09, 2019 | 9.516 | 9.555 | 9.414 | 9.451 | 59,922 | -0.06(-0.58%) |
Dec 06, 2019 | 9.673 | 9.673 | 9.497 | 9.506 | 103,503 | -0.30(-3.02%) |
Dec 05, 2019 | 9.673 | 9.886 | 9.673 | 9.803 | 230,828 | +0.09(+0.91%) |
Dec 04, 2019 | 9.636 | 9.738 | 9.627 | 9.715 | 62,837 | -0.01(-0.10%) |
Dec 03, 2019 | 9.553 | 9.756 | 9.553 | 9.724 | 66,013 | +0.27(+2.84%) |
Dec 02, 2019 | 9.404 | 9.530 | 9.374 | 9.455 | 50,659 | +0.05(+0.49%) |
Nov 29, 2019 | 9.228 | 9.451 | 9.228 | 9.409 | 48,567 | +0.21(+2.27%) |
Nov 27, 2019 | 9.270 | 9.270 | 9.110 | 9.200 | 27,197 | -0.12(-1.30%) |
Nov 26, 2019 | 9.071 | 9.330 | 9.071 | 9.321 | 65,785 | +0.23(+2.55%) |
Nov 25, 2019 | 9.173 | 9.215 | 9.081 | 9.089 | 48,332 | -0.13(-1.37%) |
Nov 22, 2019 | 9.312 | 9.312 | 9.163 | 9.215 | 213,374 | -0.03(-0.34%) |
Nov 21, 2019 | 9.469 | 9.479 | 9.247 | 9.247 | 47,004 | -0.21(-2.25%) |
Nov 20, 2019 | 9.460 | 9.472 | 9.367 | 9.460 | 32,811 | +0.06(+0.69%) |
Nov 19, 2019 | 9.497 | 9.534 | 9.367 | 9.395 | 170,517 | -0.04(-0.44%) |
Nov 18, 2019 | 9.265 | 9.469 | 9.265 | 9.437 | 44,231 | +0.16(+1.75%) |
Nov 15, 2019 | 9.312 | 9.367 | 9.275 | 9.275 | 105,769 | -0.04(-0.40%) |
Nov 14, 2019 | 9.349 | 9.350 | 9.256 | 9.312 | 32,294 | +0.01(+0.10%) |
Nov 13, 2019 | 9.275 | 9.358 | 9.265 | 9.302 | 16,175 | +0.09(+1.01%) |
Nov 12, 2019 | 9.191 | 9.238 | 9.034 | 9.210 | 33,859 | +0.03(+0.30%) |
Nov 11, 2019 | 9.210 | 9.219 | 9.080 | 9.182 | 41,740 | +0.03(+0.30%) |
Nov 08, 2019 | 9.034 | 9.293 | 9.034 | 9.154 | 54,288 | +0.04(+0.41%) |
Nov 07, 2019 | 9.367 | 9.367 | 9.043 | 9.117 | 161,217 | -0.26(-2.72%) |
Nov 06, 2019 | 9.330 | 9.427 | 9.219 | 9.372 | 80,208 | +0.05(+0.55%) |
Nov 05, 2019 | 9.321 | 9.395 | 9.163 | 9.321 | 89,181 | -0.12(-1.28%) |
Nov 04, 2019 | 9.608 | 9.608 | 9.441 | 9.441 | 46,150 | -0.16(-1.64%) |