Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.749 | 9.749 | 9.341 | 9.341 | 384,020 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.692 | 9.365 | 9.675 | 298,914 | +0.26(+2.77%) |
Mar 27, 2020 | 9.341 | 9.512 | 9.218 | 9.414 | 249,817 | -0.06(-0.60%) |
Mar 26, 2020 | 9.072 | 9.626 | 9.072 | 9.471 | 468,473 | +0.41(+4.50%) |
Mar 25, 2020 | 8.566 | 9.170 | 8.390 | 9.063 | 498,768 | +0.63(+7.45%) |
Mar 24, 2020 | 8.003 | 8.623 | 8.003 | 8.435 | 565,129 | +0.57(+7.26%) |
Mar 23, 2020 | 8.101 | 8.321 | 7.791 | 7.864 | 606,637 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.813 | 7.995 | 8.452 | 455,751 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,780 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,188 | -1.20(-13.24%) |
Mar 17, 2020 | 9.096 | 9.104 | 8.796 | 9.055 | 312,277 | +0.18(+2.02%) |
Mar 16, 2020 | 8.811 | 9.259 | 8.485 | 8.876 | 490,118 | -0.59(-6.22%) |
Mar 13, 2020 | 9.181 | 9.538 | 9.181 | 9.465 | 740,600 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.368 | 8.742 | 9.148 | 1,156,803 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.985 | 488,773 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,633 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 467,463 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,649 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.38 | 10.39 | 167,119 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,670 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,463 | +0.13(+1.22%) |
Mar 02, 2020 | 10.20 | 10.33 | 10.20 | 10.31 | 196,547 | +0.11(+1.08%) |
Feb 28, 2020 | 10.29 | 10.29 | 10.13 | 10.20 | 643,733 | -0.11(-1.03%) |
Feb 27, 2020 | 10.40 | 10.41 | 10.29 | 10.30 | 378,135 | -0.10(-0.94%) |
Feb 26, 2020 | 10.51 | 10.54 | 10.40 | 10.40 | 376,604 | -0.12(-1.16%) |
Feb 25, 2020 | 10.53 | 10.59 | 10.50 | 10.52 | 266,635 | +0.01(+0.08%) |
Feb 24, 2020 | 10.54 | 10.58 | 10.51 | 10.51 | 156,718 | +0.00(+0.00%) |
Feb 21, 2020 | 10.55 | 10.56 | 10.51 | 10.51 | 116,930 | -0.03(-0.31%) |
Feb 20, 2020 | 10.53 | 10.56 | 10.50 | 10.55 | 287,075 | +0.02(+0.23%) |
Feb 19, 2020 | 10.44 | 10.52 | 10.44 | 10.52 | 65,873 | +0.07(+0.70%) |
Feb 18, 2020 | 10.50 | 10.51 | 10.45 | 10.45 | 194,417 | -0.03(-0.31%) |
Feb 14, 2020 | 10.51 | 10.53 | 10.47 | 10.48 | 161,364 | -0.03(-0.31%) |
Feb 13, 2020 | 10.55 | 10.55 | 10.51 | 10.51 | 82,183 | -0.02(-0.17%) |
Feb 12, 2020 | 10.51 | 10.53 | 10.50 | 10.53 | 149,109 | +0.02(+0.23%) |
Feb 11, 2020 | 10.44 | 10.51 | 10.44 | 10.51 | 82,041 | +0.04(+0.39%) |
Feb 10, 2020 | 10.47 | 10.47 | 10.44 | 10.47 | 93,773 | +0.03(+0.31%) |
Feb 07, 2020 | 10.44 | 10.47 | 10.43 | 10.43 | 151,334 | +0.01(+0.08%) |
Feb 06, 2020 | 10.46 | 10.47 | 10.43 | 10.43 | 144,242 | -0.02(-0.23%) |
Feb 05, 2020 | 10.47 | 10.48 | 10.44 | 10.45 | 177,303 | -0.01(-0.08%) |
Feb 04, 2020 | 10.46 | 10.47 | 10.41 | 10.46 | 64,972 | +0.02(+0.23%) |
Feb 03, 2020 | 10.51 | 10.51 | 10.43 | 10.43 | 165,792 | -0.06(-0.62%) |
Jan 31, 2020 | 10.50 | 10.52 | 10.47 | 10.50 | 189,755 | +0.02(+0.23%) |
Jan 30, 2020 | 10.48 | 10.49 | 10.47 | 10.47 | 149,055 | +0.00(+0.00%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.41 | 10.47 | 97,735 | +0.06(+0.62%) |
Jan 28, 2020 | 10.43 | 10.43 | 10.41 | 10.41 | 163,747 | -0.01(-0.08%) |
Jan 27, 2020 | 10.41 | 10.43 | 10.41 | 10.42 | 182,200 | +0.02(+0.16%) |
Jan 24, 2020 | 10.39 | 10.41 | 10.38 | 10.40 | 188,890 | +0.02(+0.23%) |
Jan 23, 2020 | 10.28 | 10.38 | 10.27 | 10.38 | 175,033 | +0.11(+1.10%) |
Jan 22, 2020 | 10.32 | 10.35 | 10.26 | 10.26 | 672,101 | -0.05(-0.47%) |
Jan 21, 2020 | 10.26 | 10.31 | 10.25 | 10.31 | 127,238 | +0.07(+0.71%) |
Jan 17, 2020 | 10.19 | 10.25 | 10.19 | 10.24 | 161,217 | +0.05(+0.48%) |
Jan 16, 2020 | 10.22 | 10.23 | 10.19 | 10.19 | 271,127 | -0.02(-0.16%) |
Jan 15, 2020 | 10.25 | 10.25 | 10.20 | 10.21 | 152,675 | -0.03(-0.32%) |
Jan 14, 2020 | 10.22 | 10.25 | 10.22 | 10.24 | 159,060 | +0.02(+0.16%) |
Jan 13, 2020 | 10.18 | 10.22 | 10.18 | 10.22 | 150,221 | +0.06(+0.55%) |
Jan 10, 2020 | 10.17 | 10.22 | 10.16 | 10.17 | 208,366 | -0.01(-0.08%) |
Jan 09, 2020 | 10.22 | 10.22 | 10.17 | 10.18 | 158,161 | -0.04(-0.39%) |
Jan 08, 2020 | 10.16 | 10.22 | 10.12 | 10.22 | 232,282 | +0.06(+0.56%) |
Jan 07, 2020 | 10.11 | 10.17 | 10.09 | 10.16 | 114,368 | +0.06(+0.56%) |
Jan 06, 2020 | 10.09 | 10.10 | 10.05 | 10.10 | 153,475 | +0.05(+0.48%) |
Jan 03, 2020 | 10.03 | 10.08 | 10.01 | 10.05 | 208,614 | +0.05(+0.48%) |