Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.248 | 9.296 | 9.124 | 9.258 | 951,559 | -0.09(-0.92%) |
Jan 30, 2020 | 9.066 | 9.359 | 9.047 | 9.344 | 581,144 | +0.18(+1.99%) |
Jan 29, 2020 | 9.181 | 9.253 | 9.018 | 9.162 | 680,788 | -0.01(-0.10%) |
Jan 28, 2020 | 8.970 | 9.258 | 8.932 | 9.172 | 1,394,009 | +0.28(+3.13%) |
Jan 27, 2020 | 8.893 | 8.932 | 8.845 | 8.893 | 703,724 | -0.15(-1.70%) |
Jan 24, 2020 | 9.191 | 9.205 | 9.028 | 9.047 | 645,109 | -0.14(-1.57%) |
Jan 23, 2020 | 9.335 | 9.421 | 9.124 | 9.191 | 1,075,452 | -0.16(-1.74%) |
Jan 22, 2020 | 9.517 | 9.517 | 9.229 | 9.354 | 593,029 | -0.12(-1.32%) |
Jan 21, 2020 | 9.546 | 9.575 | 9.450 | 9.479 | 554,927 | -0.11(-1.10%) |
Jan 17, 2020 | 9.575 | 9.690 | 9.546 | 9.584 | 664,601 | +0.02(+0.20%) |
Jan 16, 2020 | 9.507 | 9.589 | 9.488 | 9.565 | 572,362 | +0.14(+1.53%) |
Jan 15, 2020 | 9.517 | 9.555 | 9.378 | 9.421 | 1,090,847 | -0.14(-1.50%) |
Jan 14, 2020 | 9.603 | 9.642 | 9.536 | 9.565 | 712,809 | -0.02(-0.20%) |
Jan 13, 2020 | 9.690 | 9.690 | 9.546 | 9.584 | 564,328 | -0.09(-0.89%) |
Jan 10, 2020 | 9.642 | 9.738 | 9.584 | 9.670 | 996,797 | +0.03(+0.30%) |
Jan 09, 2020 | 9.690 | 9.766 | 9.575 | 9.642 | 1,495,852 | +0.04(+0.40%) |
Jan 08, 2020 | 9.507 | 9.637 | 9.363 | 9.603 | 1,993,600 | -0.17(-1.77%) |
Jan 07, 2020 | 9.584 | 9.805 | 9.565 | 9.776 | 1,073,358 | +0.16(+1.70%) |
Jan 06, 2020 | 9.843 | 9.873 | 9.536 | 9.613 | 1,394,841 | -0.35(-3.47%) |
Jan 03, 2020 | 9.910 | 10.03 | 9.882 | 9.958 | 993,045 | -0.10(-0.95%) |
Jan 02, 2020 | 10.18 | 10.24 | 9.968 | 10.05 | 1,542,694 | -0.16(-1.60%) |
Dec 31, 2019 | 10.25 | 10.36 | 10.13 | 10.22 | 1,255,508 | -0.05(-0.47%) |
Dec 30, 2019 | 10.10 | 10.31 | 10.06 | 10.27 | 1,516,309 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.10 | 9.997 | 10.09 | 809,070 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.14 | 9.973 | 10.07 | 1,283,417 | +0.05(+0.48%) |
Dec 24, 2019 | 9.977 | 10.03 | 9.910 | 10.03 | 381,186 | +0.08(+0.77%) |
Dec 23, 2019 | 9.997 | 10.07 | 9.862 | 9.949 | 823,461 | -0.05(-0.48%) |
Dec 20, 2019 | 9.977 | 10.01 | 9.891 | 9.997 | 3,844,389 | +0.10(+0.97%) |
Dec 19, 2019 | 9.498 | 9.939 | 9.459 | 9.901 | 3,863,070 | +0.54(+5.74%) |
Dec 18, 2019 | 9.258 | 9.402 | 9.229 | 9.363 | 3,760,401 | +0.07(+0.72%) |
Dec 17, 2019 | 9.229 | 9.383 | 9.143 | 9.296 | 4,100,300 | +0.10(+1.04%) |
Dec 16, 2019 | 8.884 | 9.277 | 8.884 | 9.200 | 1,451,100 | +0.39(+4.47%) |
Dec 13, 2019 | 8.721 | 8.826 | 8.692 | 8.807 | 504,809 | +0.08(+0.88%) |
Dec 12, 2019 | 8.481 | 8.754 | 8.462 | 8.730 | 790,345 | +0.25(+2.94%) |
Dec 11, 2019 | 8.462 | 8.514 | 8.308 | 8.481 | 651,822 | -0.01(-0.11%) |
Dec 10, 2019 | 8.519 | 8.577 | 8.452 | 8.490 | 538,633 | -0.05(-0.56%) |
Dec 09, 2019 | 8.481 | 8.586 | 8.428 | 8.538 | 870,143 | +0.03(+0.34%) |
Dec 06, 2019 | 8.625 | 8.711 | 8.510 | 8.510 | 789,162 | -0.01(-0.11%) |
Dec 05, 2019 | 8.596 | 8.644 | 8.500 | 8.519 | 819,526 | -0.06(-0.67%) |
Dec 04, 2019 | 8.548 | 8.682 | 8.538 | 8.577 | 547,677 | +0.06(+0.68%) |
Dec 03, 2019 | 8.654 | 8.654 | 8.519 | 8.519 | 977,314 | -0.19(-2.20%) |
Dec 02, 2019 | 8.749 | 8.826 | 8.682 | 8.711 | 843,565 | -0.05(-0.55%) |
Nov 29, 2019 | 8.778 | 8.841 | 8.749 | 8.759 | 258,189 | -0.06(-0.65%) |
Nov 27, 2019 | 8.807 | 8.965 | 8.797 | 8.817 | 602,060 | +0.00(+0.00%) |
Nov 26, 2019 | 8.749 | 8.817 | 8.740 | 8.817 | 664,384 | +0.02(+0.22%) |
Nov 25, 2019 | 8.749 | 8.817 | 8.730 | 8.797 | 1,145,139 | +0.05(+0.55%) |
Nov 22, 2019 | 8.845 | 8.865 | 8.682 | 8.749 | 599,454 | -0.05(-0.55%) |
Nov 21, 2019 | 8.826 | 8.845 | 8.721 | 8.797 | 553,117 | +0.00(+0.00%) |
Nov 20, 2019 | 8.740 | 8.850 | 8.702 | 8.797 | 550,556 | +0.02(+0.22%) |
Nov 19, 2019 | 8.759 | 8.845 | 8.692 | 8.778 | 614,537 | +0.06(+0.66%) |
Nov 18, 2019 | 8.750 | 8.773 | 8.635 | 8.721 | 676,061 | -0.07(-0.76%) |
Nov 15, 2019 | 9.027 | 9.075 | 8.740 | 8.788 | 1,215,242 | -0.20(-2.24%) |
Nov 14, 2019 | 8.932 | 9.008 | 8.836 | 8.989 | 851,250 | +0.09(+0.97%) |
Nov 13, 2019 | 8.797 | 8.941 | 8.750 | 8.903 | 1,103,441 | +0.03(+0.32%) |
Nov 12, 2019 | 8.769 | 8.922 | 8.754 | 8.874 | 794,697 | +0.08(+0.87%) |
Nov 11, 2019 | 8.845 | 8.879 | 8.721 | 8.797 | 779,584 | -0.13(-1.50%) |
Nov 08, 2019 | 8.807 | 8.951 | 8.750 | 8.932 | 1,266,582 | +0.16(+1.86%) |
Nov 07, 2019 | 8.797 | 8.922 | 8.577 | 8.769 | 1,841,924 | +0.08(+0.88%) |
Nov 06, 2019 | 8.625 | 8.788 | 8.587 | 8.692 | 1,239,766 | +0.01(+0.11%) |
Nov 05, 2019 | 8.711 | 8.740 | 8.596 | 8.682 | 1,015,530 | -0.04(-0.44%) |
Nov 04, 2019 | 8.663 | 8.865 | 8.567 | 8.721 | 2,703,560 | +0.17(+2.02%) |