Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.530 | 9.770 | 9.490 | 9.630 | 231,648 | -0.01(-0.10%) |
Mar 30, 2020 | 9.630 | 9.660 | 9.350 | 9.640 | 188,483 | +0.11(+1.15%) |
Mar 27, 2020 | 9.450 | 9.610 | 9.230 | 9.530 | 128,900 | -0.06(-0.63%) |
Mar 26, 2020 | 9.390 | 9.630 | 9.250 | 9.590 | 171,641 | +0.30(+3.23%) |
Mar 25, 2020 | 8.750 | 9.450 | 8.520 | 9.290 | 139,723 | +0.88(+10.46%) |
Mar 24, 2020 | 8.160 | 8.720 | 8.150 | 8.410 | 167,351 | +0.49(+6.19%) |
Mar 23, 2020 | 8.730 | 8.730 | 7.800 | 7.920 | 308,715 | -0.80(-9.17%) |
Mar 20, 2020 | 8.170 | 8.790 | 8.150 | 8.720 | 381,200 | +0.79(+9.96%) |
Mar 19, 2020 | 7.120 | 8.090 | 6.940 | 7.930 | 348,664 | +0.17(+2.19%) |
Mar 18, 2020 | 9.000 | 9.000 | 7.200 | 7.760 | 612,170 | -1.53(-16.47%) |
Mar 17, 2020 | 9.220 | 9.470 | 9.030 | 9.290 | 254,371 | +0.10(+1.09%) |
Mar 16, 2020 | 9.400 | 9.410 | 8.500 | 9.190 | 183,624 | -0.89(-8.83%) |
Mar 13, 2020 | 9.700 | 10.10 | 9.640 | 10.08 | 170,900 | +0.63(+6.67%) |
Mar 12, 2020 | 9.930 | 10.37 | 8.910 | 9.450 | 614,852 | -1.26(-11.76%) |
Mar 11, 2020 | 10.90 | 10.95 | 10.65 | 10.71 | 244,068 | -0.22(-2.01%) |
Mar 10, 2020 | 11.13 | 11.25 | 10.73 | 10.93 | 243,820 | -0.01(-0.09%) |
Mar 09, 2020 | 11.51 | 11.64 | 10.46 | 10.94 | 489,467 | -1.05(-8.76%) |
Mar 06, 2020 | 12.10 | 12.12 | 11.95 | 11.99 | 224,800 | -0.28(-2.28%) |
Mar 05, 2020 | 12.40 | 12.42 | 12.03 | 12.27 | 307,626 | -0.19(-1.52%) |
Mar 04, 2020 | 12.15 | 12.59 | 12.15 | 12.46 | 192,678 | +0.34(+2.81%) |
Mar 03, 2020 | 12.19 | 12.41 | 12.07 | 12.12 | 563,607 | -0.14(-1.14%) |
Mar 02, 2020 | 11.82 | 12.40 | 11.79 | 12.26 | 432,121 | +0.52(+4.43%) |
Feb 28, 2020 | 11.58 | 11.78 | 11.42 | 11.74 | 597,500 | -0.26(-2.17%) |
Feb 27, 2020 | 12.48 | 12.54 | 11.87 | 12.00 | 355,228 | -0.61(-4.84%) |
Feb 26, 2020 | 12.49 | 12.76 | 12.49 | 12.61 | 173,317 | +0.08(+0.64%) |
Feb 25, 2020 | 12.95 | 12.98 | 12.47 | 12.53 | 349,870 | -0.36(-2.79%) |
Feb 24, 2020 | 12.86 | 13.05 | 12.86 | 12.89 | 266,742 | -0.27(-2.05%) |
Feb 21, 2020 | 13.30 | 13.34 | 13.15 | 13.16 | 209,600 | -0.19(-1.42%) |
Feb 20, 2020 | 13.27 | 13.35 | 13.27 | 13.35 | 91,231 | +0.07(+0.53%) |
Feb 19, 2020 | 13.26 | 13.28 | 13.24 | 13.28 | 50,903 | +0.02(+0.15%) |
Feb 18, 2020 | 13.24 | 13.26 | 13.21 | 13.26 | 119,003 | +0.03(+0.23%) |
Feb 14, 2020 | 13.20 | 13.23 | 13.18 | 13.23 | 71,800 | +0.02(+0.15%) |
Feb 13, 2020 | 13.20 | 13.22 | 13.17 | 13.21 | 195,598 | -0.06(-0.45%) |
Feb 12, 2020 | 13.25 | 13.27 | 13.22 | 13.27 | 144,882 | +0.05(+0.38%) |
Feb 11, 2020 | 13.18 | 13.23 | 13.17 | 13.22 | 133,424 | +0.04(+0.30%) |
Feb 10, 2020 | 13.13 | 13.18 | 13.12 | 13.18 | 99,507 | +0.03(+0.19%) |
Feb 07, 2020 | 13.11 | 13.17 | 13.10 | 13.15 | 112,300 | +0.06(+0.50%) |
Feb 06, 2020 | 13.11 | 13.15 | 13.08 | 13.09 | 140,799 | -0.02(-0.15%) |
Feb 05, 2020 | 13.07 | 13.13 | 13.07 | 13.11 | 71,833 | +0.04(+0.31%) |
Feb 04, 2020 | 13.08 | 13.10 | 13.06 | 13.07 | 129,376 | +0.03(+0.23%) |
Feb 03, 2020 | 13.02 | 13.09 | 13.00 | 13.04 | 156,281 | +0.07(+0.54%) |
Jan 31, 2020 | 13.01 | 13.03 | 12.96 | 12.97 | 133,900 | -0.02(-0.15%) |
Jan 30, 2020 | 12.94 | 13.01 | 12.93 | 12.99 | 79,236 | +0.00(+0.00%) |
Jan 29, 2020 | 12.89 | 12.99 | 12.89 | 12.99 | 75,550 | +0.09(+0.70%) |
Jan 28, 2020 | 12.85 | 12.92 | 12.85 | 12.90 | 65,594 | +0.05(+0.39%) |
Jan 27, 2020 | 12.89 | 12.95 | 12.83 | 12.85 | 104,290 | -0.10(-0.77%) |
Jan 24, 2020 | 12.96 | 12.97 | 12.90 | 12.95 | 98,800 | +0.02(+0.15%) |
Jan 23, 2020 | 12.94 | 12.95 | 12.91 | 12.93 | 90,005 | +0.04(+0.31%) |
Jan 22, 2020 | 12.89 | 12.94 | 12.86 | 12.89 | 75,835 | +0.02(+0.16%) |
Jan 21, 2020 | 12.82 | 12.89 | 12.81 | 12.87 | 206,679 | +0.04(+0.31%) |
Jan 17, 2020 | 12.86 | 12.86 | 12.82 | 12.83 | 121,500 | -0.02(-0.16%) |
Jan 16, 2020 | 12.88 | 12.90 | 12.81 | 12.85 | 192,391 | -0.03(-0.23%) |
Jan 15, 2020 | 12.85 | 12.89 | 12.84 | 12.88 | 100,252 | +0.02(+0.16%) |
Jan 14, 2020 | 12.86 | 12.89 | 12.82 | 12.86 | 97,709 | +0.03(+0.23%) |
Jan 13, 2020 | 12.89 | 12.90 | 12.80 | 12.83 | 132,323 | -0.12(-0.93%) |
Jan 10, 2020 | 12.89 | 12.95 | 12.85 | 12.95 | 177,800 | +0.06(+0.47%) |
Jan 09, 2020 | 12.97 | 12.97 | 12.84 | 12.89 | 205,416 | -0.04(-0.35%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.93 | 12.94 | 96,135 | -0.04(-0.27%) |
Jan 07, 2020 | 12.88 | 12.97 | 12.86 | 12.97 | 100,753 | +0.11(+0.86%) |
Jan 06, 2020 | 12.86 | 12.88 | 12.82 | 12.86 | 122,815 | -0.02(-0.16%) |
Jan 03, 2020 | 12.87 | 12.93 | 12.81 | 12.88 | 78,600 | +0.00(+0.00%) |