Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.183 | 9.252 | 8.996 | 9.045 | 357,901 | -0.22(-2.33%) |
Jan 30, 2020 | 9.183 | 9.320 | 9.094 | 9.261 | 316,873 | -0.02(-0.21%) |
Jan 29, 2020 | 9.094 | 9.369 | 9.094 | 9.281 | 390,232 | +0.18(+1.94%) |
Jan 28, 2020 | 9.094 | 9.222 | 9.055 | 9.104 | 355,817 | +0.00(+0.00%) |
Jan 27, 2020 | 9.134 | 9.183 | 9.075 | 9.104 | 274,033 | -0.23(-2.42%) |
Jan 24, 2020 | 9.536 | 9.561 | 9.222 | 9.330 | 296,707 | -0.21(-2.16%) |
Jan 23, 2020 | 9.703 | 9.762 | 9.517 | 9.536 | 341,523 | -0.28(-2.90%) |
Jan 22, 2020 | 9.851 | 9.939 | 9.723 | 9.821 | 334,514 | +0.00(+0.00%) |
Jan 21, 2020 | 9.851 | 9.919 | 9.754 | 9.821 | 390,888 | -0.17(-1.67%) |
Jan 17, 2020 | 10.12 | 10.17 | 9.959 | 9.988 | 200,791 | -0.05(-0.49%) |
Jan 16, 2020 | 9.978 | 10.07 | 9.939 | 10.04 | 329,255 | +0.15(+1.49%) |
Jan 15, 2020 | 9.772 | 9.929 | 9.772 | 9.890 | 305,032 | +0.01(+0.10%) |
Jan 14, 2020 | 9.910 | 9.978 | 9.811 | 9.880 | 283,121 | -0.12(-1.18%) |
Jan 13, 2020 | 9.851 | 9.998 | 9.811 | 9.998 | 349,945 | +0.14(+1.39%) |
Jan 10, 2020 | 9.713 | 9.860 | 9.654 | 9.860 | 349,247 | +0.15(+1.52%) |
Jan 09, 2020 | 9.684 | 9.733 | 9.576 | 9.713 | 248,885 | +0.11(+1.12%) |
Jan 08, 2020 | 9.497 | 9.684 | 9.468 | 9.605 | 413,729 | +0.20(+2.09%) |
Jan 07, 2020 | 9.281 | 9.507 | 9.173 | 9.409 | 342,749 | +0.11(+1.16%) |
Jan 06, 2020 | 9.261 | 9.418 | 9.114 | 9.301 | 343,403 | -0.08(-0.84%) |
Jan 03, 2020 | 9.468 | 9.595 | 9.360 | 9.379 | 452,799 | -0.30(-3.14%) |
Jan 02, 2020 | 9.625 | 9.821 | 9.536 | 9.684 | 698,444 | -0.35(-3.52%) |
Dec 31, 2019 | 10.38 | 10.47 | 10.01 | 10.04 | 765,900 | +0.15(+1.49%) |
Dec 30, 2019 | 9.968 | 9.968 | 9.870 | 9.890 | 288,812 | -0.04(-0.40%) |
Dec 27, 2019 | 10.07 | 10.08 | 9.910 | 9.929 | 238,261 | -0.08(-0.78%) |
Dec 26, 2019 | 9.978 | 10.02 | 9.924 | 10.01 | 128,801 | +0.10(+0.99%) |
Dec 24, 2019 | 9.959 | 10.01 | 9.900 | 9.910 | 53,048 | -0.01(-0.10%) |
Dec 23, 2019 | 10.05 | 10.11 | 9.880 | 9.919 | 306,218 | -0.10(-0.98%) |
Dec 20, 2019 | 9.978 | 10.03 | 9.875 | 10.02 | 1,419,083 | +0.11(+1.09%) |
Dec 19, 2019 | 9.968 | 9.988 | 9.865 | 9.910 | 530,049 | +0.03(+0.30%) |
Dec 18, 2019 | 9.929 | 10.02 | 9.870 | 9.880 | 519,892 | +0.04(+0.40%) |
Dec 17, 2019 | 9.860 | 9.895 | 9.743 | 9.841 | 437,883 | +0.00(+0.00%) |
Dec 16, 2019 | 10.10 | 10.35 | 9.801 | 9.841 | 1,387,278 | -0.27(-2.62%) |
Dec 13, 2019 | 10.51 | 10.60 | 10.07 | 10.11 | 326,439 | -0.49(-4.63%) |
Dec 12, 2019 | 10.06 | 10.70 | 10.06 | 10.60 | 746,828 | +0.57(+5.68%) |
Dec 11, 2019 | 9.988 | 10.15 | 9.920 | 10.03 | 552,235 | +0.05(+0.49%) |
Dec 10, 2019 | 9.774 | 10.09 | 9.726 | 9.979 | 568,011 | +0.14(+1.38%) |
Dec 09, 2019 | 9.561 | 9.911 | 9.561 | 9.843 | 505,997 | +0.20(+2.12%) |
Dec 06, 2019 | 9.473 | 9.687 | 9.434 | 9.638 | 416,312 | +0.34(+3.66%) |
Dec 05, 2019 | 9.376 | 9.483 | 9.288 | 9.298 | 239,901 | +0.01(+0.10%) |
Dec 04, 2019 | 9.240 | 9.317 | 9.201 | 9.288 | 279,892 | +0.13(+1.38%) |
Dec 03, 2019 | 9.356 | 9.405 | 9.152 | 9.162 | 693,676 | -0.30(-3.19%) |
Dec 02, 2019 | 9.444 | 9.561 | 9.381 | 9.463 | 1,214,463 | +0.10(+1.04%) |
Nov 29, 2019 | 9.181 | 9.405 | 9.152 | 9.366 | 673,564 | +0.22(+2.45%) |
Nov 27, 2019 | 9.259 | 9.347 | 9.094 | 9.142 | 433,380 | -0.07(-0.74%) |
Nov 26, 2019 | 9.395 | 9.473 | 9.181 | 9.210 | 438,307 | -0.23(-2.47%) |
Nov 25, 2019 | 9.405 | 9.473 | 9.327 | 9.444 | 306,494 | +0.10(+1.04%) |
Nov 22, 2019 | 9.220 | 9.371 | 9.215 | 9.347 | 281,517 | +0.16(+1.69%) |
Nov 21, 2019 | 9.249 | 9.269 | 9.084 | 9.191 | 441,875 | -0.04(-0.42%) |
Nov 20, 2019 | 9.259 | 9.327 | 9.094 | 9.230 | 858,945 | -0.13(-1.35%) |
Nov 19, 2019 | 9.366 | 9.444 | 9.181 | 9.356 | 340,713 | +0.01(+0.10%) |
Nov 18, 2019 | 9.220 | 9.434 | 9.171 | 9.347 | 610,055 | +0.13(+1.37%) |
Nov 15, 2019 | 9.259 | 9.288 | 9.133 | 9.220 | 872,004 | +0.01(+0.11%) |
Nov 14, 2019 | 9.113 | 9.288 | 9.106 | 9.210 | 552,072 | +0.00(+0.00%) |
Nov 13, 2019 | 9.561 | 9.609 | 9.191 | 9.210 | 462,506 | -0.52(-5.30%) |
Nov 12, 2019 | 9.697 | 9.765 | 9.682 | 9.726 | 285,966 | +0.00(+0.00%) |
Nov 11, 2019 | 9.881 | 9.881 | 9.677 | 9.726 | 252,613 | -0.16(-1.57%) |
Nov 08, 2019 | 9.784 | 9.911 | 9.755 | 9.881 | 359,659 | +0.06(+0.59%) |
Nov 07, 2019 | 9.881 | 10.03 | 9.784 | 9.823 | 357,965 | +0.09(+0.90%) |
Nov 06, 2019 | 9.697 | 9.881 | 9.609 | 9.736 | 587,890 | -0.02(-0.20%) |
Nov 05, 2019 | 10.11 | 10.14 | 9.366 | 9.755 | 931,432 | -0.49(-4.75%) |
Nov 04, 2019 | 9.881 | 10.25 | 9.881 | 10.24 | 901,551 | +0.47(+4.78%) |