Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.750 | 9.830 | 9.730 | 9.790 | 766,500 | +0.04(+0.41%) |
Dec 30, 2019 | 9.770 | 9.810 | 9.720 | 9.750 | 427,846 | -0.05(-0.51%) |
Dec 27, 2019 | 9.770 | 9.800 | 9.685 | 9.800 | 447,400 | +0.01(+0.10%) |
Dec 26, 2019 | 9.740 | 9.800 | 9.665 | 9.790 | 251,685 | +0.05(+0.51%) |
Dec 24, 2019 | 9.750 | 9.775 | 9.680 | 9.740 | 124,400 | +0.00(+0.00%) |
Dec 23, 2019 | 9.770 | 9.840 | 9.650 | 9.740 | 483,669 | -0.01(-0.10%) |
Dec 20, 2019 | 9.850 | 9.850 | 9.710 | 9.750 | 448,600 | -0.05(-0.51%) |
Dec 19, 2019 | 9.800 | 9.830 | 9.740 | 9.800 | 581,576 | +0.00(+0.00%) |
Dec 18, 2019 | 9.800 | 9.820 | 9.750 | 9.800 | 674,878 | -0.01(-0.10%) |
Dec 17, 2019 | 9.760 | 9.810 | 9.740 | 9.810 | 465,974 | +0.06(+0.62%) |
Dec 16, 2019 | 9.750 | 9.830 | 9.700 | 9.750 | 400,486 | +0.03(+0.31%) |
Dec 13, 2019 | 9.710 | 9.800 | 9.710 | 9.720 | 195,100 | -0.02(-0.21%) |
Dec 12, 2019 | 9.740 | 9.805 | 9.710 | 9.740 | 284,497 | -0.04(-0.41%) |
Dec 11, 2019 | 9.710 | 9.800 | 9.700 | 9.780 | 322,090 | +0.09(+0.93%) |
Dec 10, 2019 | 9.750 | 9.775 | 9.660 | 9.690 | 156,109 | -0.07(-0.72%) |
Dec 09, 2019 | 9.710 | 9.760 | 9.650 | 9.760 | 349,509 | +0.03(+0.31%) |
Dec 06, 2019 | 9.650 | 9.740 | 9.610 | 9.730 | 634,300 | +0.13(+1.35%) |
Dec 05, 2019 | 9.650 | 9.730 | 9.600 | 9.600 | 296,502 | -0.06(-0.62%) |
Dec 04, 2019 | 9.650 | 9.760 | 9.590 | 9.660 | 204,002 | +0.00(+0.00%) |
Dec 03, 2019 | 9.610 | 9.700 | 9.560 | 9.660 | 286,404 | +0.05(+0.52%) |
Dec 02, 2019 | 9.800 | 9.810 | 9.570 | 9.610 | 376,753 | +0.06(+0.63%) |
Nov 29, 2019 | 9.580 | 9.670 | 9.550 | 9.550 | 49,800 | -0.07(-0.73%) |
Nov 27, 2019 | 9.620 | 9.660 | 9.560 | 9.620 | 122,500 | -0.04(-0.41%) |
Nov 26, 2019 | 9.640 | 9.680 | 9.550 | 9.660 | 249,860 | +0.04(+0.42%) |
Nov 25, 2019 | 9.650 | 9.700 | 9.580 | 9.620 | 129,431 | -0.02(-0.21%) |
Nov 22, 2019 | 9.680 | 9.680 | 9.580 | 9.640 | 154,400 | +0.02(+0.21%) |
Nov 21, 2019 | 9.550 | 9.640 | 9.510 | 9.620 | 228,455 | +0.12(+1.26%) |
Nov 20, 2019 | 9.550 | 9.620 | 9.460 | 9.500 | 151,951 | -0.07(-0.73%) |
Nov 19, 2019 | 9.480 | 9.630 | 9.415 | 9.570 | 178,257 | +0.09(+0.95%) |
Nov 18, 2019 | 9.460 | 9.550 | 9.400 | 9.480 | 134,973 | +0.01(+0.11%) |
Nov 15, 2019 | 9.590 | 9.590 | 9.450 | 9.470 | 197,500 | -0.11(-1.15%) |
Nov 14, 2019 | 9.580 | 9.670 | 9.470 | 9.580 | 173,706 | -0.01(-0.10%) |
Nov 13, 2019 | 9.470 | 9.700 | 9.470 | 9.590 | 176,471 | +0.05(+0.52%) |
Nov 12, 2019 | 9.610 | 9.690 | 9.430 | 9.540 | 367,647 | -0.05(-0.52%) |
Nov 11, 2019 | 9.700 | 9.810 | 9.580 | 9.590 | 198,402 | -0.14(-1.44%) |
Nov 08, 2019 | 9.720 | 9.770 | 9.665 | 9.730 | 344,400 | +0.02(+0.21%) |
Nov 07, 2019 | 9.750 | 9.810 | 9.620 | 9.710 | 326,888 | +0.03(+0.31%) |
Nov 06, 2019 | 9.760 | 9.850 | 9.530 | 9.680 | 281,198 | -0.01(-0.10%) |
Nov 05, 2019 | 9.710 | 9.820 | 9.670 | 9.690 | 1,066,668 | -0.01(-0.10%) |
Nov 04, 2019 | 9.690 | 9.840 | 9.520 | 9.700 | 348,755 | +0.07(+0.73%) |
Nov 01, 2019 | 9.600 | 9.680 | 9.530 | 9.630 | 244,800 | +0.07(+0.73%) |
Oct 31, 2019 | 9.560 | 9.600 | 9.500 | 9.560 | 164,834 | -0.03(-0.31%) |
Oct 30, 2019 | 9.580 | 9.590 | 9.500 | 9.590 | 148,134 | +0.03(+0.31%) |
Oct 29, 2019 | 9.550 | 9.630 | 9.500 | 9.560 | 123,533 | -0.02(-0.21%) |
Oct 28, 2019 | 9.630 | 9.640 | 9.530 | 9.580 | 75,739 | +0.02(+0.21%) |
Oct 25, 2019 | 9.570 | 9.640 | 9.530 | 9.560 | 68,900 | -0.01(-0.10%) |
Oct 24, 2019 | 9.570 | 9.570 | 9.500 | 9.570 | 51,175 | +0.00(+0.00%) |
Oct 23, 2019 | 9.470 | 9.600 | 9.470 | 9.570 | 135,805 | +0.09(+0.95%) |
Oct 22, 2019 | 9.550 | 9.630 | 9.480 | 9.480 | 81,962 | -0.08(-0.84%) |
Oct 21, 2019 | 9.510 | 9.570 | 9.480 | 9.560 | 134,937 | +0.06(+0.63%) |
Oct 18, 2019 | 9.470 | 9.570 | 9.460 | 9.500 | 88,900 | +0.00(+0.00%) |
Oct 17, 2019 | 9.450 | 9.570 | 9.430 | 9.500 | 150,991 | +0.06(+0.64%) |
Oct 16, 2019 | 9.340 | 9.470 | 9.330 | 9.440 | 326,909 | +0.11(+1.18%) |
Oct 15, 2019 | 9.520 | 9.530 | 9.300 | 9.330 | 519,264 | -0.19(-2.00%) |
Oct 14, 2019 | 9.480 | 9.550 | 9.460 | 9.520 | 148,368 | +0.02(+0.21%) |
Oct 11, 2019 | 9.600 | 9.640 | 9.450 | 9.500 | 161,400 | -0.01(-0.11%) |
Oct 10, 2019 | 9.500 | 9.590 | 9.490 | 9.510 | 57,414 | +0.02(+0.21%) |
Oct 09, 2019 | 9.510 | 9.570 | 9.460 | 9.490 | 164,379 | +0.01(+0.11%) |
Oct 08, 2019 | 9.450 | 9.580 | 9.435 | 9.480 | 229,091 | +0.02(+0.21%) |
Oct 07, 2019 | 9.570 | 9.590 | 9.450 | 9.460 | 148,019 | -0.09(-0.94%) |
Oct 04, 2019 | 9.630 | 9.630 | 9.500 | 9.550 | 100,100 | -0.07(-0.73%) |
Oct 03, 2019 | 9.500 | 9.650 | 9.500 | 9.620 | 132,732 | +0.12(+1.26%) |
Oct 02, 2019 | 9.500 | 9.640 | 9.460 | 9.500 | 232,984 | +0.04(+0.42%) |