Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.924 | 9.946 | 9.786 | 9.851 | 413,231 | -0.10(-1.02%) |
Jan 30, 2020 | 9.880 | 9.997 | 9.859 | 9.953 | 243,651 | +0.01(+0.07%) |
Jan 29, 2020 | 10.03 | 10.04 | 9.931 | 9.946 | 364,640 | -0.08(-0.80%) |
Jan 28, 2020 | 10.06 | 10.08 | 9.982 | 10.03 | 251,388 | +0.03(+0.29%) |
Jan 27, 2020 | 9.888 | 10.05 | 9.880 | 9.997 | 623,051 | +0.03(+0.29%) |
Jan 24, 2020 | 10.16 | 10.16 | 9.961 | 9.968 | 295,067 | -0.12(-1.16%) |
Jan 23, 2020 | 10.03 | 10.16 | 9.990 | 10.08 | 331,418 | +0.07(+0.65%) |
Jan 22, 2020 | 10.29 | 10.32 | 10.01 | 10.02 | 812,732 | -0.20(-2.00%) |
Jan 21, 2020 | 10.14 | 10.28 | 10.14 | 10.22 | 439,768 | +0.09(+0.86%) |
Jan 17, 2020 | 10.08 | 10.15 | 9.990 | 10.14 | 359,433 | +0.11(+1.09%) |
Jan 16, 2020 | 9.982 | 10.07 | 9.946 | 10.03 | 296,829 | +0.09(+0.95%) |
Jan 15, 2020 | 9.837 | 10.01 | 9.829 | 9.931 | 481,761 | +0.16(+1.64%) |
Jan 14, 2020 | 9.829 | 9.859 | 9.757 | 9.771 | 783,913 | -0.07(-0.67%) |
Jan 13, 2020 | 9.655 | 9.837 | 9.655 | 9.837 | 355,191 | +0.17(+1.73%) |
Jan 10, 2020 | 9.655 | 9.684 | 9.582 | 9.669 | 553,766 | +0.02(+0.23%) |
Jan 09, 2020 | 9.829 | 9.873 | 9.640 | 9.647 | 449,868 | -0.16(-1.67%) |
Jan 08, 2020 | 9.668 | 9.854 | 9.618 | 9.811 | 757,093 | +0.15(+1.56%) |
Jan 07, 2020 | 9.811 | 9.811 | 9.618 | 9.661 | 583,488 | +0.09(+0.90%) |
Jan 06, 2020 | 9.582 | 9.689 | 9.568 | 9.575 | 512,702 | -0.02(-0.22%) |
Jan 03, 2020 | 9.417 | 9.657 | 9.417 | 9.596 | 427,285 | +0.10(+1.06%) |
Jan 02, 2020 | 9.639 | 9.689 | 9.410 | 9.496 | 571,964 | -0.19(-1.92%) |
Dec 31, 2019 | 9.532 | 9.682 | 9.532 | 9.682 | 676,256 | +0.14(+1.50%) |
Dec 30, 2019 | 9.539 | 9.539 | 9.446 | 9.539 | 878,188 | +0.01(+0.08%) |
Dec 27, 2019 | 9.489 | 9.553 | 9.432 | 9.532 | 467,640 | +0.06(+0.68%) |
Dec 26, 2019 | 9.467 | 9.489 | 9.425 | 9.467 | 185,316 | +0.01(+0.15%) |
Dec 24, 2019 | 9.467 | 9.510 | 9.446 | 9.453 | 125,253 | -0.02(-0.23%) |
Dec 23, 2019 | 9.489 | 9.532 | 9.374 | 9.475 | 511,075 | +0.04(+0.46%) |
Dec 20, 2019 | 9.260 | 9.482 | 9.238 | 9.432 | 3,337,857 | +0.19(+2.09%) |
Dec 19, 2019 | 9.253 | 9.281 | 9.167 | 9.238 | 472,406 | +0.01(+0.16%) |
Dec 18, 2019 | 9.045 | 9.274 | 9.045 | 9.224 | 532,790 | +0.19(+2.06%) |
Dec 17, 2019 | 9.045 | 9.074 | 8.980 | 9.038 | 291,167 | +0.03(+0.32%) |
Dec 16, 2019 | 8.959 | 9.038 | 8.959 | 9.009 | 437,747 | +0.05(+0.56%) |
Dec 13, 2019 | 9.095 | 9.152 | 8.887 | 8.959 | 539,832 | -0.16(-1.73%) |
Dec 12, 2019 | 9.281 | 9.317 | 9.095 | 9.117 | 505,634 | -0.19(-2.00%) |
Dec 11, 2019 | 9.460 | 9.478 | 9.219 | 9.303 | 420,654 | -0.17(-1.81%) |
Dec 10, 2019 | 9.453 | 9.539 | 9.432 | 9.475 | 343,416 | +0.01(+0.15%) |
Dec 09, 2019 | 9.489 | 9.525 | 9.439 | 9.460 | 440,052 | -0.03(-0.30%) |
Dec 06, 2019 | 9.496 | 9.582 | 9.482 | 9.489 | 552,120 | +0.02(+0.23%) |
Dec 05, 2019 | 9.496 | 9.571 | 9.428 | 9.467 | 795,314 | -0.03(-0.30%) |
Dec 04, 2019 | 9.503 | 9.561 | 9.475 | 9.496 | 451,412 | +0.00(+0.00%) |
Dec 03, 2019 | 9.510 | 9.550 | 9.432 | 9.496 | 437,017 | -0.05(-0.53%) |
Dec 02, 2019 | 9.618 | 9.637 | 9.410 | 9.546 | 530,583 | -0.07(-0.74%) |
Nov 29, 2019 | 9.596 | 9.718 | 9.582 | 9.618 | 238,917 | +0.00(+0.00%) |
Nov 27, 2019 | 9.460 | 9.639 | 9.446 | 9.618 | 668,856 | +0.16(+1.74%) |
Nov 26, 2019 | 9.267 | 9.503 | 9.267 | 9.453 | 3,474,555 | +0.18(+1.93%) |
Nov 25, 2019 | 9.245 | 9.378 | 9.224 | 9.274 | 399,531 | +0.04(+0.39%) |
Nov 22, 2019 | 9.382 | 9.417 | 9.167 | 9.238 | 451,722 | -0.16(-1.68%) |
Nov 21, 2019 | 9.582 | 9.582 | 9.396 | 9.396 | 379,711 | -0.19(-2.02%) |
Nov 20, 2019 | 9.589 | 9.697 | 9.568 | 9.589 | 584,581 | -0.01(-0.15%) |
Nov 19, 2019 | 9.582 | 9.668 | 9.489 | 9.604 | 397,796 | +0.07(+0.75%) |
Nov 18, 2019 | 9.589 | 9.668 | 9.521 | 9.532 | 439,446 | -0.10(-1.04%) |
Nov 15, 2019 | 9.518 | 9.647 | 9.482 | 9.632 | 412,624 | +0.14(+1.43%) |
Nov 14, 2019 | 9.389 | 9.518 | 9.389 | 9.496 | 354,002 | +0.08(+0.84%) |
Nov 13, 2019 | 9.460 | 9.503 | 9.403 | 9.417 | 335,820 | -0.09(-0.90%) |
Nov 12, 2019 | 9.539 | 9.604 | 9.496 | 9.503 | 561,927 | -0.03(-0.30%) |
Nov 11, 2019 | 9.475 | 9.568 | 9.460 | 9.532 | 273,053 | +0.01(+0.08%) |
Nov 08, 2019 | 9.697 | 9.732 | 9.507 | 9.525 | 590,659 | -0.20(-2.06%) |
Nov 07, 2019 | 9.604 | 9.740 | 9.578 | 9.725 | 472,134 | +0.13(+1.34%) |
Nov 06, 2019 | 9.546 | 9.632 | 9.546 | 9.596 | 438,754 | +0.04(+0.37%) |
Nov 05, 2019 | 9.582 | 9.596 | 9.467 | 9.561 | 610,456 | -0.06(-0.67%) |
Nov 04, 2019 | 9.668 | 9.732 | 9.596 | 9.625 | 450,452 | -0.04(-0.37%) |