Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.801 | 9.886 | 9.774 | 9.794 | 152,994 | +0.01(+0.07%) |
Dec 30, 2019 | 9.794 | 9.794 | 9.742 | 9.788 | 53,650 | -0.01(-0.07%) |
Dec 27, 2019 | 9.788 | 9.848 | 9.715 | 9.794 | 95,298 | +0.01(+0.07%) |
Dec 26, 2019 | 9.820 | 9.896 | 9.755 | 9.788 | 72,618 | +0.01(+0.13%) |
Dec 24, 2019 | 9.735 | 9.794 | 9.694 | 9.774 | 70,027 | +0.04(+0.40%) |
Dec 23, 2019 | 9.735 | 9.781 | 9.696 | 9.735 | 113,336 | +0.00(+0.00%) |
Dec 20, 2019 | 9.774 | 9.820 | 9.689 | 9.735 | 131,073 | -0.02(-0.20%) |
Dec 19, 2019 | 9.926 | 9.926 | 9.742 | 9.755 | 142,962 | -0.14(-1.46%) |
Dec 18, 2019 | 9.906 | 9.939 | 9.820 | 9.899 | 242,632 | +0.01(+0.07%) |
Dec 17, 2019 | 9.820 | 9.893 | 9.742 | 9.893 | 222,043 | +0.19(+1.96%) |
Dec 16, 2019 | 9.453 | 9.728 | 9.400 | 9.702 | 334,005 | +0.34(+3.65%) |
Dec 13, 2019 | 9.341 | 9.439 | 9.341 | 9.361 | 153,299 | +0.06(+0.64%) |
Dec 12, 2019 | 9.137 | 9.334 | 9.137 | 9.301 | 132,597 | +0.16(+1.80%) |
Dec 11, 2019 | 9.170 | 9.242 | 9.104 | 9.137 | 81,250 | +0.02(+0.19%) |
Dec 10, 2019 | 9.197 | 9.203 | 9.101 | 9.120 | 128,010 | -0.08(-0.83%) |
Dec 09, 2019 | 9.286 | 9.286 | 9.197 | 9.197 | 113,563 | -0.09(-0.96%) |
Dec 06, 2019 | 9.210 | 9.331 | 9.159 | 9.286 | 56,600 | +0.13(+1.40%) |
Dec 05, 2019 | 9.229 | 9.229 | 9.133 | 9.159 | 78,590 | -0.04(-0.49%) |
Dec 04, 2019 | 9.069 | 9.235 | 9.050 | 9.203 | 61,881 | +0.19(+2.13%) |
Dec 03, 2019 | 9.082 | 9.112 | 8.960 | 9.011 | 67,955 | -0.07(-0.77%) |
Dec 02, 2019 | 9.127 | 9.127 | 9.024 | 9.082 | 45,690 | -0.09(-0.98%) |
Nov 29, 2019 | 9.191 | 9.191 | 9.107 | 9.171 | 40,027 | -0.01(-0.07%) |
Nov 27, 2019 | 9.152 | 9.184 | 9.133 | 9.178 | 51,128 | +0.01(+0.14%) |
Nov 26, 2019 | 9.120 | 9.191 | 9.095 | 9.165 | 38,729 | +0.06(+0.70%) |
Nov 25, 2019 | 9.191 | 9.191 | 9.101 | 9.101 | 57,934 | -0.06(-0.70%) |
Nov 22, 2019 | 9.159 | 9.184 | 9.101 | 9.165 | 43,467 | +0.03(+0.35%) |
Nov 21, 2019 | 9.107 | 9.139 | 9.024 | 9.133 | 73,209 | +0.03(+0.35%) |
Nov 20, 2019 | 8.986 | 9.107 | 8.986 | 9.101 | 51,145 | +0.08(+0.85%) |
Nov 19, 2019 | 9.075 | 9.075 | 8.954 | 9.024 | 80,481 | +0.02(+0.21%) |
Nov 18, 2019 | 9.024 | 9.070 | 9.005 | 9.005 | 50,317 | -0.03(-0.35%) |
Nov 15, 2019 | 9.114 | 9.152 | 8.979 | 9.037 | 70,360 | -0.03(-0.28%) |
Nov 14, 2019 | 9.095 | 9.152 | 9.063 | 9.063 | 66,809 | -0.04(-0.49%) |
Nov 13, 2019 | 9.114 | 9.141 | 9.056 | 9.107 | 46,333 | -0.01(-0.07%) |
Nov 12, 2019 | 9.184 | 9.248 | 9.107 | 9.114 | 55,583 | -0.10(-1.11%) |
Nov 11, 2019 | 9.171 | 9.280 | 9.127 | 9.216 | 51,234 | +0.04(+0.42%) |
Nov 08, 2019 | 9.203 | 9.216 | 9.127 | 9.178 | 37,525 | +0.03(+0.28%) |
Nov 07, 2019 | 9.178 | 9.286 | 9.114 | 9.152 | 55,071 | +0.05(+0.56%) |
Nov 06, 2019 | 9.107 | 9.191 | 9.082 | 9.101 | 46,239 | +0.02(+0.21%) |
Nov 05, 2019 | 9.191 | 9.210 | 9.069 | 9.082 | 41,858 | -0.08(-0.84%) |
Nov 04, 2019 | 9.210 | 9.210 | 9.159 | 9.159 | 24,896 | +0.00(+0.00%) |
Nov 01, 2019 | 9.107 | 9.203 | 9.077 | 9.159 | 47,219 | +0.12(+1.34%) |
Oct 31, 2019 | 9.075 | 9.075 | 9.018 | 9.037 | 35,930 | -0.01(-0.07%) |
Oct 30, 2019 | 9.127 | 9.146 | 9.018 | 9.043 | 43,127 | -0.02(-0.21%) |
Oct 29, 2019 | 9.063 | 9.120 | 9.063 | 9.063 | 31,325 | -0.04(-0.42%) |
Oct 28, 2019 | 9.101 | 9.107 | 9.063 | 9.101 | 30,073 | +0.03(+0.28%) |
Oct 25, 2019 | 9.095 | 9.114 | 9.036 | 9.075 | 47,063 | +0.00(+0.00%) |
Oct 24, 2019 | 9.069 | 9.088 | 9.000 | 9.075 | 27,023 | +0.03(+0.35%) |
Oct 23, 2019 | 9.024 | 9.043 | 8.980 | 9.043 | 28,627 | +0.03(+0.35%) |
Oct 22, 2019 | 8.999 | 9.037 | 8.973 | 9.011 | 38,959 | +0.04(+0.43%) |
Oct 21, 2019 | 8.928 | 9.020 | 8.876 | 8.973 | 61,903 | +0.10(+1.15%) |
Oct 18, 2019 | 8.935 | 8.935 | 8.830 | 8.871 | 63,324 | -0.04(-0.50%) |
Oct 17, 2019 | 8.884 | 8.916 | 8.833 | 8.916 | 29,152 | +0.05(+0.58%) |
Oct 16, 2019 | 8.871 | 8.928 | 8.807 | 8.864 | 42,078 | +0.01(+0.16%) |
Oct 15, 2019 | 8.858 | 8.935 | 8.850 | 8.850 | 27,206 | +0.01(+0.12%) |
Oct 14, 2019 | 8.858 | 8.864 | 8.807 | 8.839 | 29,409 | +0.00(+0.00%) |
Oct 11, 2019 | 8.839 | 8.896 | 8.793 | 8.839 | 47,219 | +0.07(+0.80%) |
Oct 10, 2019 | 8.839 | 8.839 | 8.768 | 8.768 | 41,556 | -0.03(-0.29%) |
Oct 09, 2019 | 8.800 | 8.807 | 8.762 | 8.794 | 47,876 | +0.10(+1.10%) |
Oct 08, 2019 | 8.743 | 8.743 | 8.653 | 8.698 | 88,915 | -0.04(-0.51%) |
Oct 07, 2019 | 8.685 | 8.756 | 8.685 | 8.743 | 70,016 | +0.03(+0.37%) |
Oct 04, 2019 | 8.711 | 8.717 | 8.653 | 8.711 | 49,721 | +0.06(+0.67%) |
Oct 03, 2019 | 8.602 | 8.664 | 8.596 | 8.653 | 50,842 | +0.04(+0.52%) |
Oct 02, 2019 | 8.794 | 8.794 | 8.602 | 8.609 | 51,141 | -0.20(-2.32%) |