Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.398 | 9.447 | 9.385 | 9.426 | 355,068 | +0.03(+0.30%) |
Dec 30, 2019 | 9.412 | 9.482 | 9.391 | 9.398 | 314,666 | -0.03(-0.30%) |
Dec 27, 2019 | 9.356 | 9.440 | 9.342 | 9.426 | 583,778 | +0.14(+1.56%) |
Dec 26, 2019 | 9.226 | 9.281 | 9.226 | 9.281 | 202,081 | +0.03(+0.30%) |
Dec 24, 2019 | 9.226 | 9.267 | 9.219 | 9.254 | 91,502 | +0.03(+0.30%) |
Dec 23, 2019 | 9.247 | 9.254 | 9.192 | 9.226 | 216,353 | -0.01(-0.12%) |
Dec 20, 2019 | 9.169 | 9.237 | 9.169 | 9.237 | 357,048 | +0.08(+0.82%) |
Dec 19, 2019 | 9.134 | 9.169 | 9.134 | 9.162 | 298,450 | +0.03(+0.30%) |
Dec 18, 2019 | 9.093 | 9.141 | 9.093 | 9.134 | 226,735 | +0.01(+0.15%) |
Dec 17, 2019 | 9.080 | 9.134 | 9.080 | 9.121 | 299,877 | +0.05(+0.53%) |
Dec 16, 2019 | 9.018 | 9.080 | 9.018 | 9.073 | 388,673 | +0.05(+0.61%) |
Dec 13, 2019 | 9.025 | 9.045 | 9.011 | 9.018 | 388,179 | +0.00(+0.00%) |
Dec 12, 2019 | 9.025 | 9.039 | 8.997 | 9.018 | 310,987 | -0.01(-0.15%) |
Dec 11, 2019 | 8.991 | 9.032 | 8.991 | 9.032 | 265,606 | +0.04(+0.46%) |
Dec 10, 2019 | 8.963 | 8.997 | 8.948 | 8.991 | 399,608 | +0.03(+0.31%) |
Dec 09, 2019 | 8.915 | 8.963 | 8.915 | 8.963 | 259,068 | +0.01(+0.15%) |
Dec 06, 2019 | 8.929 | 8.963 | 8.902 | 8.950 | 444,886 | +0.03(+0.38%) |
Dec 05, 2019 | 8.909 | 8.939 | 8.904 | 8.915 | 262,611 | +0.00(+0.00%) |
Dec 04, 2019 | 8.881 | 8.922 | 8.864 | 8.915 | 167,853 | +0.05(+0.54%) |
Dec 03, 2019 | 8.840 | 8.881 | 8.806 | 8.867 | 246,419 | -0.01(-0.15%) |
Dec 02, 2019 | 8.854 | 8.881 | 8.826 | 8.881 | 260,331 | +0.04(+0.46%) |
Nov 29, 2019 | 8.847 | 8.867 | 8.840 | 8.840 | 142,059 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,503 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.867 | 8.806 | 8.867 | 168,739 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.826 | 8.806 | 8.806 | 87,001 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.833 | 8.792 | 8.792 | 150,974 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.785 | 8.806 | 148,861 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.796 | 180,132 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,795 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.796 | 130,139 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.830 | 135,191 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,724 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,667 | +0.03(+0.39%) |
Nov 12, 2019 | 8.830 | 8.844 | 8.810 | 8.810 | 167,764 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.830 | 251,398 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,640 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,812 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.789 | 8.756 | 8.776 | 193,568 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.762 | 181,185 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,717 | -0.01(-0.08%) |
Nov 01, 2019 | 8.769 | 8.783 | 8.728 | 8.762 | 355,115 | -0.01(-0.15%) |
Oct 31, 2019 | 8.749 | 8.795 | 8.728 | 8.776 | 251,183 | +0.01(+0.08%) |
Oct 30, 2019 | 8.769 | 8.783 | 8.708 | 8.769 | 314,230 | +0.00(+0.00%) |
Oct 29, 2019 | 8.783 | 8.796 | 8.756 | 8.769 | 220,339 | -0.05(-0.54%) |
Oct 28, 2019 | 8.824 | 8.837 | 8.803 | 8.817 | 141,048 | -0.01(-0.08%) |
Oct 25, 2019 | 8.837 | 8.844 | 8.783 | 8.824 | 124,010 | -0.02(-0.23%) |
Oct 24, 2019 | 8.810 | 8.844 | 8.783 | 8.844 | 172,931 | +0.03(+0.39%) |
Oct 23, 2019 | 8.817 | 8.824 | 8.770 | 8.810 | 236,279 | +0.00(+0.03%) |
Oct 22, 2019 | 8.800 | 8.814 | 8.780 | 8.807 | 129,604 | +0.03(+0.31%) |
Oct 21, 2019 | 8.740 | 8.814 | 8.732 | 8.780 | 154,951 | +0.04(+0.46%) |
Oct 18, 2019 | 8.699 | 8.753 | 8.699 | 8.740 | 114,006 | +0.02(+0.23%) |
Oct 17, 2019 | 8.699 | 8.773 | 8.679 | 8.719 | 231,557 | +0.02(+0.23%) |
Oct 16, 2019 | 8.692 | 8.740 | 8.692 | 8.699 | 187,392 | -0.01(-0.16%) |
Oct 15, 2019 | 8.665 | 8.713 | 8.659 | 8.713 | 85,875 | +0.04(+0.47%) |
Oct 14, 2019 | 8.632 | 8.672 | 8.625 | 8.672 | 110,424 | +0.03(+0.39%) |
Oct 11, 2019 | 8.686 | 8.706 | 8.638 | 8.638 | 91,205 | -0.05(-0.54%) |
Oct 10, 2019 | 8.672 | 8.713 | 8.672 | 8.686 | 171,436 | -0.01(-0.08%) |
Oct 09, 2019 | 8.713 | 8.726 | 8.686 | 8.692 | 162,403 | -0.01(-0.08%) |
Oct 08, 2019 | 8.679 | 8.699 | 8.652 | 8.699 | 135,199 | -0.02(-0.23%) |
Oct 07, 2019 | 8.672 | 8.719 | 8.645 | 8.719 | 204,844 | +0.03(+0.31%) |
Oct 04, 2019 | 8.746 | 8.754 | 8.659 | 8.692 | 163,902 | -0.05(-0.62%) |
Oct 03, 2019 | 8.753 | 8.753 | 8.686 | 8.746 | 106,331 | -0.01(-0.15%) |
Oct 02, 2019 | 8.780 | 8.780 | 8.719 | 8.760 | 123,629 | -0.02(-0.23%) |