Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.376 | 9.423 | 9.054 | 9.054 | 13,726 | -0.36(-3.82%) |
Jan 30, 2020 | 9.414 | 9.423 | 9.376 | 9.414 | 12,130 | -0.03(-0.30%) |
Jan 29, 2020 | 9.395 | 9.471 | 9.348 | 9.442 | 11,480 | +0.05(+0.50%) |
Jan 28, 2020 | 9.404 | 9.404 | 9.338 | 9.395 | 10,836 | -0.01(-0.10%) |
Jan 27, 2020 | 9.433 | 9.537 | 9.404 | 9.404 | 9,725 | -0.04(-0.40%) |
Jan 24, 2020 | 9.471 | 9.537 | 9.253 | 9.442 | 10,981 | +0.11(+1.22%) |
Jan 23, 2020 | 9.319 | 9.518 | 9.281 | 9.329 | 25,683 | +0.00(+0.00%) |
Jan 22, 2020 | 9.281 | 9.471 | 9.238 | 9.329 | 21,128 | +0.00(+0.00%) |
Jan 21, 2020 | 9.262 | 9.452 | 9.262 | 9.329 | 17,188 | +0.11(+1.23%) |
Jan 17, 2020 | 9.272 | 9.291 | 9.205 | 9.215 | 8,763 | +0.07(+0.72%) |
Jan 16, 2020 | 9.234 | 9.262 | 9.149 | 9.149 | 6,099 | +0.06(+0.63%) |
Jan 15, 2020 | 9.092 | 9.234 | 8.997 | 9.092 | 11,449 | +0.09(+1.05%) |
Jan 14, 2020 | 9.063 | 9.073 | 8.988 | 8.997 | 14,784 | -0.01(-0.11%) |
Jan 13, 2020 | 8.864 | 9.016 | 8.864 | 9.007 | 16,340 | +0.05(+0.53%) |
Jan 10, 2020 | 8.921 | 9.130 | 8.741 | 8.959 | 10,453 | -0.07(-0.73%) |
Jan 09, 2020 | 9.063 | 9.082 | 8.902 | 9.025 | 21,214 | +0.08(+0.85%) |
Jan 08, 2020 | 8.959 | 9.092 | 8.675 | 8.950 | 18,075 | -0.05(-0.53%) |
Jan 07, 2020 | 8.864 | 9.035 | 8.789 | 8.997 | 18,590 | +0.17(+1.93%) |
Jan 06, 2020 | 8.438 | 8.997 | 8.438 | 8.827 | 19,370 | +0.17(+1.97%) |
Jan 03, 2020 | 8.438 | 8.656 | 8.438 | 8.656 | 7,919 | +0.09(+1.11%) |
Jan 02, 2020 | 8.543 | 8.660 | 8.285 | 8.561 | 11,203 | +0.10(+1.23%) |
Dec 31, 2019 | 8.097 | 8.505 | 8.097 | 8.457 | 11,826 | +0.29(+3.60%) |
Dec 30, 2019 | 8.363 | 8.541 | 8.050 | 8.164 | 31,529 | -0.23(-2.71%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.154 | 8.391 | 27,136 | -0.26(-2.96%) |
Dec 26, 2019 | 8.656 | 8.685 | 8.637 | 8.647 | 3,584 | +0.01(+0.11%) |
Dec 24, 2019 | 8.676 | 8.732 | 8.540 | 8.637 | 4,329 | +0.17(+2.01%) |
Dec 23, 2019 | 8.855 | 8.855 | 8.438 | 8.467 | 61,351 | -0.36(-4.08%) |
Dec 20, 2019 | 8.940 | 9.063 | 8.808 | 8.827 | 24,602 | -0.09(-1.06%) |
Dec 19, 2019 | 8.978 | 8.997 | 8.857 | 8.921 | 6,740 | -0.08(-0.84%) |
Dec 18, 2019 | 8.978 | 9.044 | 8.978 | 8.997 | 4,630 | +0.01(+0.11%) |
Dec 17, 2019 | 8.902 | 8.997 | 8.862 | 8.988 | 10,186 | +0.04(+0.42%) |
Dec 16, 2019 | 9.092 | 9.092 | 8.902 | 8.950 | 11,815 | -0.01(-0.11%) |
Dec 13, 2019 | 9.168 | 9.234 | 8.931 | 8.959 | 11,614 | -0.13(-1.46%) |
Dec 12, 2019 | 9.243 | 9.338 | 9.044 | 9.092 | 10,898 | -0.27(-2.83%) |
Dec 11, 2019 | 9.007 | 9.447 | 9.007 | 9.357 | 10,096 | +0.18(+1.96%) |
Dec 10, 2019 | 9.158 | 9.262 | 8.931 | 9.177 | 10,449 | +0.02(+0.21%) |
Dec 09, 2019 | 9.310 | 9.310 | 9.158 | 9.158 | 19,693 | -0.09(-1.02%) |
Dec 06, 2019 | 9.452 | 9.480 | 9.253 | 9.253 | 9,819 | -0.01(-0.10%) |
Dec 05, 2019 | 9.158 | 9.385 | 9.158 | 9.262 | 7,255 | -0.04(-0.41%) |
Dec 04, 2019 | 9.414 | 9.433 | 9.253 | 9.300 | 17,218 | +0.00(+0.00%) |
Dec 03, 2019 | 9.073 | 9.423 | 8.931 | 9.300 | 10,957 | -0.01(-0.10%) |
Dec 02, 2019 | 9.480 | 9.480 | 9.187 | 9.310 | 13,125 | -0.20(-2.14%) |
Nov 29, 2019 | 9.391 | 9.565 | 9.374 | 9.513 | 2,111 | +0.00(+0.05%) |
Nov 27, 2019 | 9.575 | 9.575 | 9.224 | 9.508 | 9,080 | +0.19(+2.03%) |
Nov 26, 2019 | 9.660 | 9.660 | 9.319 | 9.319 | 9,640 | -0.41(-4.19%) |
Nov 25, 2019 | 9.177 | 9.726 | 9.177 | 9.726 | 14,945 | +0.56(+6.10%) |
Nov 22, 2019 | 9.414 | 9.414 | 9.168 | 9.168 | 2,217 | +0.02(+0.21%) |
Nov 21, 2019 | 9.187 | 9.205 | 8.997 | 9.149 | 14,230 | -0.07(-0.72%) |
Nov 20, 2019 | 9.139 | 9.319 | 9.139 | 9.215 | 27,269 | -0.02(-0.21%) |
Nov 19, 2019 | 9.272 | 9.272 | 9.101 | 9.234 | 40,306 | +0.09(+1.04%) |
Nov 18, 2019 | 9.120 | 9.281 | 9.092 | 9.139 | 24,757 | -0.06(-0.62%) |
Nov 15, 2019 | 9.120 | 9.234 | 9.012 | 9.196 | 13,304 | +0.15(+1.68%) |
Nov 14, 2019 | 9.130 | 9.177 | 8.907 | 9.044 | 6,719 | +0.12(+1.38%) |
Nov 13, 2019 | 8.808 | 9.092 | 8.808 | 8.921 | 27,993 | +0.05(+0.53%) |
Nov 12, 2019 | 8.760 | 8.997 | 8.704 | 8.874 | 19,733 | +0.04(+0.43%) |
Nov 11, 2019 | 8.808 | 8.883 | 8.732 | 8.836 | 20,456 | +0.01(+0.11%) |
Nov 08, 2019 | 9.139 | 9.395 | 8.722 | 8.827 | 23,863 | -0.74(-7.72%) |
Nov 07, 2019 | 9.565 | 9.565 | 9.196 | 9.565 | 12,959 | +0.18(+1.92%) |
Nov 06, 2019 | 9.461 | 9.461 | 9.187 | 9.385 | 13,784 | -0.18(-1.88%) |
Nov 05, 2019 | 9.215 | 9.565 | 9.215 | 9.565 | 10,115 | +0.35(+3.80%) |
Nov 04, 2019 | 9.329 | 9.329 | 9.092 | 9.215 | 6,406 | -0.17(-1.82%) |