Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.559 | 9.572 | 9.517 | 9.524 | 108,959 | -0.05(-0.51%) |
Jan 30, 2020 | 9.517 | 9.572 | 9.500 | 9.572 | 118,342 | +0.04(+0.44%) |
Jan 29, 2020 | 9.565 | 9.572 | 9.531 | 9.531 | 154,954 | +0.00(+0.00%) |
Jan 28, 2020 | 9.412 | 9.538 | 9.412 | 9.531 | 203,253 | +0.12(+1.26%) |
Jan 27, 2020 | 9.524 | 9.552 | 9.412 | 9.412 | 222,230 | -0.18(-1.89%) |
Jan 24, 2020 | 9.628 | 9.635 | 9.586 | 9.593 | 232,294 | -0.01(-0.07%) |
Jan 23, 2020 | 9.621 | 9.630 | 9.600 | 9.600 | 295,062 | -0.04(-0.43%) |
Jan 22, 2020 | 9.565 | 9.656 | 9.565 | 9.642 | 276,770 | +0.09(+0.95%) |
Jan 21, 2020 | 9.586 | 9.635 | 9.552 | 9.552 | 376,763 | -0.03(-0.36%) |
Jan 17, 2020 | 9.559 | 9.663 | 9.559 | 9.586 | 221,369 | +0.01(+0.07%) |
Jan 16, 2020 | 9.579 | 9.635 | 9.552 | 9.579 | 195,209 | +0.02(+0.22%) |
Jan 15, 2020 | 9.517 | 9.579 | 9.503 | 9.559 | 223,195 | +0.04(+0.44%) |
Jan 14, 2020 | 9.510 | 9.524 | 9.482 | 9.517 | 112,609 | +0.01(+0.07%) |
Jan 13, 2020 | 9.461 | 9.510 | 9.461 | 9.510 | 181,994 | +0.05(+0.51%) |
Jan 10, 2020 | 9.461 | 9.489 | 9.440 | 9.461 | 277,861 | +0.01(+0.07%) |
Jan 09, 2020 | 9.461 | 9.461 | 9.433 | 9.454 | 215,063 | -0.01(-0.15%) |
Jan 08, 2020 | 9.405 | 9.475 | 9.405 | 9.468 | 165,249 | +0.06(+0.67%) |
Jan 07, 2020 | 9.405 | 9.426 | 9.392 | 9.405 | 260,179 | -0.02(-0.22%) |
Jan 06, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,066,526 | +0.00(+0.00%) |
Jan 03, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,022,180 | -0.01(-0.07%) |
Jan 02, 2020 | 9.461 | 9.461 | 9.399 | 9.433 | 1,111,356 | +0.01(+0.07%) |
Dec 31, 2019 | 9.399 | 9.447 | 9.385 | 9.426 | 355,053 | +0.03(+0.30%) |
Dec 30, 2019 | 9.412 | 9.482 | 9.392 | 9.399 | 314,653 | -0.03(-0.30%) |
Dec 27, 2019 | 9.357 | 9.440 | 9.343 | 9.426 | 583,754 | +0.14(+1.56%) |
Dec 26, 2019 | 9.226 | 9.281 | 9.226 | 9.281 | 202,073 | +0.03(+0.30%) |
Dec 24, 2019 | 9.226 | 9.268 | 9.219 | 9.254 | 91,498 | +0.03(+0.30%) |
Dec 23, 2019 | 9.247 | 9.254 | 9.192 | 9.226 | 216,344 | -0.01(-0.12%) |
Dec 20, 2019 | 9.169 | 9.237 | 9.169 | 9.237 | 357,034 | +0.08(+0.82%) |
Dec 19, 2019 | 9.135 | 9.169 | 9.135 | 9.162 | 298,438 | +0.03(+0.30%) |
Dec 18, 2019 | 9.094 | 9.142 | 9.094 | 9.135 | 226,726 | +0.01(+0.15%) |
Dec 17, 2019 | 9.080 | 9.135 | 9.080 | 9.121 | 299,864 | +0.05(+0.53%) |
Dec 16, 2019 | 9.018 | 9.080 | 9.018 | 9.073 | 388,657 | +0.05(+0.61%) |
Dec 13, 2019 | 9.025 | 9.046 | 9.012 | 9.018 | 388,163 | +0.00(+0.00%) |
Dec 12, 2019 | 9.025 | 9.039 | 8.998 | 9.018 | 310,974 | -0.01(-0.15%) |
Dec 11, 2019 | 8.991 | 9.032 | 8.991 | 9.032 | 265,595 | +0.04(+0.46%) |
Dec 10, 2019 | 8.964 | 8.998 | 8.949 | 8.991 | 399,591 | +0.03(+0.31%) |
Dec 09, 2019 | 8.916 | 8.964 | 8.916 | 8.964 | 259,058 | +0.01(+0.15%) |
Dec 06, 2019 | 8.929 | 8.964 | 8.902 | 8.950 | 444,867 | +0.03(+0.38%) |
Dec 05, 2019 | 8.909 | 8.940 | 8.904 | 8.916 | 262,600 | +0.00(+0.00%) |
Dec 04, 2019 | 8.882 | 8.923 | 8.864 | 8.916 | 167,847 | +0.05(+0.54%) |
Dec 03, 2019 | 8.840 | 8.882 | 8.806 | 8.868 | 246,409 | -0.01(-0.15%) |
Dec 02, 2019 | 8.854 | 8.882 | 8.827 | 8.882 | 260,320 | +0.04(+0.46%) |
Nov 29, 2019 | 8.847 | 8.868 | 8.840 | 8.840 | 142,053 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,492 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.868 | 8.806 | 8.868 | 168,732 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.827 | 8.806 | 8.806 | 86,997 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.834 | 8.793 | 8.793 | 150,968 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.786 | 8.806 | 148,855 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.797 | 180,124 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,791 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.797 | 130,134 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.831 | 135,185 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,717 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,662 | +0.03(+0.39%) |
Nov 12, 2019 | 8.831 | 8.844 | 8.810 | 8.810 | 167,758 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.831 | 251,387 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,634 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,802 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.790 | 8.756 | 8.776 | 193,561 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.763 | 181,178 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,705 | -0.01(-0.08%) |