Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.110 | 9.240 | 9.100 | 9.240 | 6,611,300 | +0.11(+1.20%) |
Dec 30, 2019 | 9.100 | 9.150 | 9.070 | 9.130 | 4,015,762 | -0.15(-1.62%) |
Dec 27, 2019 | 9.210 | 9.280 | 9.180 | 9.280 | 5,207,800 | +0.10(+1.09%) |
Dec 26, 2019 | 9.170 | 9.230 | 9.125 | 9.180 | 6,423,303 | +0.04(+0.44%) |
Dec 24, 2019 | 9.110 | 9.200 | 9.100 | 9.140 | 3,673,300 | +0.05(+0.55%) |
Dec 23, 2019 | 9.240 | 9.270 | 9.090 | 9.090 | 8,609,933 | -0.14(-1.52%) |
Dec 20, 2019 | 9.220 | 9.240 | 9.155 | 9.230 | 13,008,500 | +0.02(+0.22%) |
Dec 19, 2019 | 9.170 | 9.210 | 9.100 | 9.210 | 8,277,239 | +0.06(+0.66%) |
Dec 18, 2019 | 9.130 | 9.220 | 9.110 | 9.150 | 7,300,425 | +0.02(+0.22%) |
Dec 17, 2019 | 9.250 | 9.280 | 9.100 | 9.130 | 8,438,850 | -0.08(-0.87%) |
Dec 16, 2019 | 9.140 | 9.250 | 9.090 | 9.210 | 9,489,652 | +0.06(+0.66%) |
Dec 13, 2019 | 9.150 | 9.180 | 9.020 | 9.150 | 14,715,300 | -0.02(-0.22%) |
Dec 12, 2019 | 9.440 | 9.480 | 9.140 | 9.170 | 14,999,131 | -0.24(-2.55%) |
Dec 11, 2019 | 9.570 | 9.620 | 9.390 | 9.410 | 9,393,529 | -0.18(-1.88%) |
Dec 10, 2019 | 9.640 | 9.700 | 9.590 | 9.590 | 5,971,916 | -0.04(-0.42%) |
Dec 09, 2019 | 9.660 | 9.670 | 9.590 | 9.630 | 9,297,437 | -0.01(-0.10%) |
Dec 06, 2019 | 9.630 | 9.680 | 9.610 | 9.640 | 6,754,000 | +0.03(+0.31%) |
Dec 05, 2019 | 9.550 | 9.660 | 9.530 | 9.610 | 10,578,484 | +0.03(+0.31%) |
Dec 04, 2019 | 9.580 | 9.670 | 9.520 | 9.580 | 11,315,871 | -0.03(-0.31%) |
Dec 03, 2019 | 9.550 | 9.660 | 9.530 | 9.610 | 8,555,848 | +0.06(+0.63%) |
Dec 02, 2019 | 9.730 | 9.750 | 9.540 | 9.550 | 11,660,677 | -0.21(-2.15%) |
Nov 29, 2019 | 9.780 | 9.860 | 9.750 | 9.760 | 3,587,400 | -0.02(-0.20%) |
Nov 27, 2019 | 9.720 | 9.830 | 9.625 | 9.780 | 11,243,600 | +0.08(+0.82%) |
Nov 26, 2019 | 9.670 | 9.730 | 9.620 | 9.700 | 19,393,964 | +0.07(+0.73%) |
Nov 25, 2019 | 9.660 | 9.730 | 9.620 | 9.630 | 8,426,943 | -0.01(-0.10%) |
Nov 22, 2019 | 9.700 | 9.720 | 9.530 | 9.640 | 9,033,300 | -0.02(-0.21%) |
Nov 21, 2019 | 9.740 | 9.790 | 9.660 | 9.660 | 12,459,334 | -0.11(-1.13%) |
Nov 20, 2019 | 9.670 | 9.800 | 9.660 | 9.770 | 22,309,404 | +0.10(+1.03%) |
Nov 19, 2019 | 9.660 | 9.750 | 9.620 | 9.670 | 6,892,798 | +0.03(+0.31%) |
Nov 18, 2019 | 9.600 | 9.760 | 9.580 | 9.640 | 6,644,349 | +0.06(+0.63%) |
Nov 15, 2019 | 9.480 | 9.585 | 9.410 | 9.580 | 9,116,400 | +0.12(+1.27%) |
Nov 14, 2019 | 9.470 | 9.490 | 9.390 | 9.460 | 12,444,342 | +0.03(+0.32%) |
Nov 13, 2019 | 9.460 | 9.500 | 9.400 | 9.430 | 16,004,486 | +0.00(+0.00%) |
Nov 12, 2019 | 9.430 | 9.560 | 9.350 | 9.430 | 13,652,367 | +0.00(+0.00%) |
Nov 11, 2019 | 9.390 | 9.470 | 9.390 | 9.430 | 10,833,196 | +0.04(+0.43%) |
Nov 08, 2019 | 9.320 | 9.410 | 9.300 | 9.390 | 10,066,600 | +0.03(+0.32%) |
Nov 07, 2019 | 9.340 | 9.420 | 9.290 | 9.360 | 15,006,253 | +0.00(+0.00%) |
Nov 06, 2019 | 9.540 | 9.600 | 9.290 | 9.360 | 19,428,656 | -0.13(-1.37%) |
Nov 05, 2019 | 9.750 | 9.790 | 9.440 | 9.490 | 15,553,956 | -0.31(-3.16%) |
Nov 04, 2019 | 9.790 | 9.820 | 9.710 | 9.800 | 8,585,147 | -0.02(-0.20%) |
Nov 01, 2019 | 9.860 | 9.880 | 9.730 | 9.820 | 8,675,300 | -0.02(-0.20%) |
Oct 31, 2019 | 9.930 | 9.955 | 9.820 | 9.840 | 9,587,715 | -0.05(-0.51%) |
Oct 30, 2019 | 9.820 | 9.960 | 9.790 | 9.890 | 9,688,241 | +0.13(+1.33%) |
Oct 29, 2019 | 9.790 | 9.855 | 9.750 | 9.760 | 10,665,549 | -0.03(-0.31%) |
Oct 28, 2019 | 9.760 | 9.850 | 9.740 | 9.790 | 9,495,315 | +0.03(+0.31%) |
Oct 25, 2019 | 9.810 | 9.870 | 9.730 | 9.760 | 11,994,000 | -0.05(-0.51%) |
Oct 24, 2019 | 9.840 | 9.870 | 9.775 | 9.810 | 12,248,960 | +0.00(+0.00%) |
Oct 23, 2019 | 9.870 | 9.900 | 9.780 | 9.810 | 17,275,516 | -0.02(-0.20%) |
Oct 22, 2019 | 10.00 | 10.01 | 9.810 | 9.830 | 10,542,563 | -0.11(-1.11%) |
Oct 21, 2019 | 9.830 | 9.950 | 9.830 | 9.940 | 12,123,681 | +0.09(+0.91%) |
Oct 18, 2019 | 9.800 | 9.870 | 9.744 | 9.850 | 12,162,100 | +0.10(+1.03%) |
Oct 17, 2019 | 9.710 | 9.805 | 9.695 | 9.750 | 9,060,345 | +0.04(+0.41%) |
Oct 16, 2019 | 9.700 | 9.760 | 9.630 | 9.710 | 11,581,513 | +0.02(+0.21%) |
Oct 15, 2019 | 9.700 | 9.740 | 9.610 | 9.690 | 16,118,919 | -0.01(-0.10%) |
Oct 14, 2019 | 9.790 | 9.790 | 9.642 | 9.700 | 7,341,164 | -0.06(-0.61%) |
Oct 11, 2019 | 9.760 | 9.820 | 9.705 | 9.760 | 10,526,400 | +0.01(+0.10%) |
Oct 10, 2019 | 9.730 | 9.790 | 9.710 | 9.750 | 9,815,584 | +0.00(+0.00%) |
Oct 09, 2019 | 9.940 | 9.950 | 9.740 | 9.750 | 19,327,084 | -0.13(-1.32%) |
Oct 08, 2019 | 9.920 | 10.00 | 9.835 | 9.880 | 15,062,934 | -0.05(-0.50%) |
Oct 07, 2019 | 9.990 | 10.00 | 9.880 | 9.930 | 15,971,317 | -0.12(-1.19%) |
Oct 04, 2019 | 10.00 | 10.05 | 9.900 | 10.05 | 19,498,600 | +0.08(+0.80%) |
Oct 03, 2019 | 9.810 | 9.970 | 9.810 | 9.970 | 11,955,610 | +0.16(+1.63%) |
Oct 02, 2019 | 9.730 | 9.810 | 9.650 | 9.810 | 13,525,398 | +0.06(+0.62%) |