Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.13 | 10.15 | 9.984 | 10.05 | 405,016 | -0.10(-1.03%) |
Jan 30, 2020 | 10.08 | 10.20 | 10.06 | 10.16 | 238,807 | +0.01(+0.07%) |
Jan 29, 2020 | 10.23 | 10.24 | 10.13 | 10.15 | 357,391 | -0.08(-0.80%) |
Jan 28, 2020 | 10.26 | 10.29 | 10.18 | 10.23 | 246,390 | +0.03(+0.29%) |
Jan 27, 2020 | 10.09 | 10.25 | 10.08 | 10.20 | 610,664 | +0.03(+0.29%) |
Jan 24, 2020 | 10.36 | 10.36 | 10.16 | 10.17 | 289,201 | -0.12(-1.16%) |
Jan 23, 2020 | 10.23 | 10.37 | 10.19 | 10.29 | 324,829 | +0.07(+0.65%) |
Jan 22, 2020 | 10.50 | 10.53 | 10.21 | 10.22 | 796,575 | -0.21(-2.00%) |
Jan 21, 2020 | 10.34 | 10.49 | 10.34 | 10.43 | 431,025 | +0.09(+0.86%) |
Jan 17, 2020 | 10.28 | 10.36 | 10.19 | 10.34 | 352,287 | +0.11(+1.09%) |
Jan 16, 2020 | 10.18 | 10.27 | 10.15 | 10.23 | 290,928 | +0.10(+0.95%) |
Jan 15, 2020 | 10.04 | 10.21 | 10.03 | 10.13 | 472,183 | +0.16(+1.64%) |
Jan 14, 2020 | 10.03 | 10.06 | 9.954 | 9.969 | 768,328 | -0.07(-0.67%) |
Jan 13, 2020 | 9.850 | 10.04 | 9.850 | 10.04 | 348,129 | +0.17(+1.73%) |
Jan 10, 2020 | 9.850 | 9.880 | 9.776 | 9.865 | 542,757 | +0.02(+0.23%) |
Jan 09, 2020 | 10.03 | 10.07 | 9.836 | 9.843 | 440,924 | -0.17(-1.67%) |
Jan 08, 2020 | 9.864 | 10.05 | 9.813 | 10.01 | 742,041 | +0.15(+1.56%) |
Jan 07, 2020 | 10.01 | 10.01 | 9.813 | 9.857 | 571,888 | +0.09(+0.90%) |
Jan 06, 2020 | 9.776 | 9.885 | 9.762 | 9.769 | 502,509 | -0.02(-0.22%) |
Jan 03, 2020 | 9.608 | 9.853 | 9.608 | 9.791 | 418,791 | +0.10(+1.06%) |
Jan 02, 2020 | 9.835 | 9.886 | 9.601 | 9.689 | 560,593 | -0.19(-1.92%) |
Dec 31, 2019 | 9.725 | 9.879 | 9.725 | 9.879 | 662,812 | +0.15(+1.50%) |
Dec 30, 2019 | 9.733 | 9.733 | 9.638 | 9.733 | 860,729 | +0.01(+0.08%) |
Dec 27, 2019 | 9.681 | 9.747 | 9.623 | 9.725 | 458,343 | +0.07(+0.68%) |
Dec 26, 2019 | 9.660 | 9.681 | 9.616 | 9.660 | 181,632 | +0.01(+0.15%) |
Dec 24, 2019 | 9.660 | 9.703 | 9.638 | 9.645 | 122,763 | -0.02(-0.23%) |
Dec 23, 2019 | 9.681 | 9.725 | 9.565 | 9.667 | 500,915 | +0.04(+0.46%) |
Dec 20, 2019 | 9.448 | 9.674 | 9.426 | 9.623 | 3,271,498 | +0.20(+2.09%) |
Dec 19, 2019 | 9.440 | 9.470 | 9.353 | 9.426 | 463,014 | +0.01(+0.16%) |
Dec 18, 2019 | 9.228 | 9.462 | 9.228 | 9.411 | 522,198 | +0.19(+2.06%) |
Dec 17, 2019 | 9.228 | 9.258 | 9.163 | 9.221 | 285,378 | +0.03(+0.32%) |
Dec 16, 2019 | 9.141 | 9.221 | 9.141 | 9.192 | 429,044 | +0.05(+0.56%) |
Dec 13, 2019 | 9.280 | 9.338 | 9.068 | 9.141 | 529,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.470 | 9.506 | 9.280 | 9.301 | 495,581 | -0.19(-2.00%) |
Dec 11, 2019 | 9.652 | 9.670 | 9.406 | 9.491 | 412,291 | -0.18(-1.81%) |
Dec 10, 2019 | 9.645 | 9.733 | 9.623 | 9.667 | 336,589 | +0.01(+0.15%) |
Dec 09, 2019 | 9.681 | 9.718 | 9.630 | 9.652 | 431,304 | -0.03(-0.30%) |
Dec 06, 2019 | 9.689 | 9.776 | 9.674 | 9.681 | 541,143 | +0.02(+0.23%) |
Dec 05, 2019 | 9.689 | 9.765 | 9.619 | 9.660 | 779,503 | -0.03(-0.30%) |
Dec 04, 2019 | 9.696 | 9.755 | 9.667 | 9.689 | 442,437 | +0.00(+0.00%) |
Dec 03, 2019 | 9.703 | 9.744 | 9.623 | 9.689 | 428,328 | -0.05(-0.53%) |
Dec 02, 2019 | 9.813 | 9.833 | 9.601 | 9.740 | 520,034 | -0.07(-0.74%) |
Nov 29, 2019 | 9.791 | 9.915 | 9.776 | 9.813 | 234,167 | +0.00(+0.00%) |
Nov 27, 2019 | 9.652 | 9.835 | 9.638 | 9.813 | 655,558 | +0.17(+1.74%) |
Nov 26, 2019 | 9.455 | 9.696 | 9.455 | 9.645 | 3,405,478 | +0.18(+1.93%) |
Nov 25, 2019 | 9.433 | 9.568 | 9.411 | 9.462 | 391,588 | +0.04(+0.39%) |
Nov 22, 2019 | 9.572 | 9.608 | 9.353 | 9.426 | 442,741 | -0.16(-1.68%) |
Nov 21, 2019 | 9.776 | 9.776 | 9.586 | 9.586 | 372,163 | -0.20(-2.02%) |
Nov 20, 2019 | 9.784 | 9.893 | 9.762 | 9.784 | 572,959 | -0.01(-0.15%) |
Nov 19, 2019 | 9.776 | 9.864 | 9.681 | 9.798 | 389,887 | +0.07(+0.75%) |
Nov 18, 2019 | 9.784 | 9.864 | 9.714 | 9.725 | 430,710 | -0.10(-1.04%) |
Nov 15, 2019 | 9.711 | 9.842 | 9.674 | 9.828 | 404,420 | +0.14(+1.43%) |
Nov 14, 2019 | 9.579 | 9.711 | 9.579 | 9.689 | 346,964 | +0.08(+0.84%) |
Nov 13, 2019 | 9.652 | 9.696 | 9.594 | 9.608 | 329,143 | -0.09(-0.90%) |
Nov 12, 2019 | 9.733 | 9.798 | 9.689 | 9.696 | 550,755 | -0.03(-0.30%) |
Nov 11, 2019 | 9.667 | 9.762 | 9.652 | 9.725 | 267,625 | +0.01(+0.08%) |
Nov 08, 2019 | 9.893 | 9.930 | 9.700 | 9.718 | 578,917 | -0.20(-2.06%) |
Nov 07, 2019 | 9.798 | 9.937 | 9.773 | 9.923 | 462,747 | +0.13(+1.34%) |
Nov 06, 2019 | 9.740 | 9.828 | 9.740 | 9.791 | 430,031 | +0.04(+0.37%) |
Nov 05, 2019 | 9.776 | 9.791 | 9.660 | 9.755 | 598,319 | -0.07(-0.67%) |
Nov 04, 2019 | 9.864 | 9.930 | 9.791 | 9.820 | 441,497 | -0.04(-0.37%) |