Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.139 | 9.233 | 8.752 | 8.832 | 446,808 | -0.23(-2.50%) |
Mar 30, 2020 | 9.015 | 9.117 | 8.920 | 9.058 | 197,987 | +0.06(+0.65%) |
Mar 27, 2020 | 8.934 | 9.190 | 8.723 | 9.000 | 314,940 | -0.09(-1.04%) |
Mar 26, 2020 | 8.738 | 9.139 | 8.621 | 9.095 | 569,217 | +0.51(+5.95%) |
Mar 25, 2020 | 8.198 | 8.789 | 8.048 | 8.584 | 996,437 | +0.72(+9.18%) |
Mar 24, 2020 | 7.432 | 7.935 | 7.191 | 7.862 | 496,590 | +0.79(+11.14%) |
Mar 23, 2020 | 7.301 | 7.449 | 6.787 | 7.074 | 868,698 | -0.39(-5.28%) |
Mar 20, 2020 | 7.743 | 8.098 | 7.447 | 7.469 | 392,667 | -0.35(-4.53%) |
Mar 19, 2020 | 7.317 | 7.859 | 7.317 | 7.823 | 626,634 | +0.43(+5.77%) |
Mar 18, 2020 | 7.541 | 7.772 | 6.543 | 7.396 | 826,887 | -0.51(-6.40%) |
Mar 17, 2020 | 7.686 | 8.054 | 7.519 | 7.902 | 409,466 | +0.35(+4.59%) |
Mar 16, 2020 | 7.158 | 8.110 | 7.158 | 7.555 | 423,822 | -0.96(-11.29%) |
Mar 13, 2020 | 8.184 | 8.524 | 7.996 | 8.517 | 752,969 | +0.69(+8.87%) |
Mar 12, 2020 | 7.989 | 8.343 | 7.808 | 7.823 | 718,765 | -1.32(-14.40%) |
Mar 11, 2020 | 9.594 | 9.724 | 9.110 | 9.139 | 317,216 | -0.68(-6.92%) |
Mar 10, 2020 | 9.818 | 9.891 | 9.493 | 9.818 | 216,285 | +0.25(+2.57%) |
Mar 09, 2020 | 9.399 | 9.833 | 9.219 | 9.573 | 244,218 | -0.80(-7.74%) |
Mar 06, 2020 | 10.21 | 10.43 | 10.14 | 10.38 | 137,896 | -0.12(-1.17%) |
Mar 05, 2020 | 10.56 | 10.63 | 10.42 | 10.50 | 109,043 | -0.27(-2.55%) |
Mar 04, 2020 | 10.58 | 10.77 | 10.50 | 10.77 | 127,682 | +0.34(+3.26%) |
Mar 03, 2020 | 10.56 | 10.72 | 10.34 | 10.43 | 280,270 | -0.07(-0.69%) |
Mar 02, 2020 | 9.956 | 10.51 | 9.933 | 10.51 | 295,355 | +0.61(+6.21%) |
Feb 28, 2020 | 10.01 | 10.13 | 9.630 | 9.891 | 615,072 | -0.42(-4.07%) |
Feb 27, 2020 | 10.71 | 10.71 | 10.22 | 10.31 | 425,284 | -0.59(-5.38%) |
Feb 26, 2020 | 10.89 | 11.05 | 10.86 | 10.90 | 203,842 | +0.01(+0.07%) |
Feb 25, 2020 | 11.37 | 11.39 | 10.82 | 10.89 | 293,633 | -0.40(-3.52%) |
Feb 24, 2020 | 11.47 | 11.51 | 11.25 | 11.29 | 242,626 | -0.42(-3.58%) |
Feb 21, 2020 | 11.73 | 11.76 | 11.68 | 11.71 | 62,516 | -0.09(-0.74%) |
Feb 20, 2020 | 11.77 | 11.83 | 11.71 | 11.79 | 68,284 | -0.00(-0.00%) |
Feb 19, 2020 | 11.74 | 11.84 | 11.71 | 11.79 | 131,541 | +0.07(+0.61%) |
Feb 18, 2020 | 11.69 | 11.74 | 11.67 | 11.72 | 86,569 | -0.01(-0.12%) |
Feb 14, 2020 | 11.73 | 11.73 | 11.68 | 11.73 | 115,013 | +0.01(+0.06%) |
Feb 13, 2020 | 11.65 | 11.73 | 11.65 | 11.73 | 138,378 | +0.05(+0.43%) |
Feb 12, 2020 | 11.65 | 11.70 | 11.65 | 11.68 | 109,564 | +0.04(+0.37%) |
Feb 11, 2020 | 11.66 | 11.69 | 11.62 | 11.63 | 119,519 | +0.01(+0.12%) |
Feb 10, 2020 | 11.55 | 11.62 | 11.53 | 11.62 | 93,860 | +0.06(+0.50%) |
Feb 07, 2020 | 11.54 | 11.56 | 11.52 | 11.56 | 88,172 | +0.01(+0.06%) |
Feb 06, 2020 | 11.55 | 11.58 | 11.49 | 11.56 | 108,738 | +0.01(+0.06%) |
Feb 05, 2020 | 11.54 | 11.57 | 11.50 | 11.55 | 128,797 | +0.05(+0.44%) |
Feb 04, 2020 | 11.47 | 11.52 | 11.45 | 11.50 | 94,277 | +0.10(+0.88%) |
Feb 03, 2020 | 11.42 | 11.45 | 11.38 | 11.40 | 128,709 | +0.01(+0.06%) |
Jan 31, 2020 | 11.50 | 11.52 | 11.37 | 11.39 | 101,940 | -0.12(-1.00%) |
Jan 30, 2020 | 11.49 | 11.50 | 11.40 | 11.50 | 120,641 | -0.01(-0.06%) |
Jan 29, 2020 | 11.48 | 11.54 | 11.48 | 11.51 | 68,535 | +0.07(+0.63%) |
Jan 28, 2020 | 11.38 | 11.44 | 11.34 | 11.44 | 107,517 | +0.12(+1.08%) |
Jan 27, 2020 | 11.43 | 11.43 | 11.30 | 11.32 | 192,960 | -0.24(-2.05%) |
Jan 24, 2020 | 11.64 | 11.65 | 11.52 | 11.56 | 96,099 | -0.07(-0.62%) |
Jan 23, 2020 | 11.60 | 11.63 | 11.58 | 11.63 | 212,807 | -0.02(-0.19%) |
Jan 22, 2020 | 11.63 | 11.66 | 11.60 | 11.65 | 178,694 | +0.05(+0.43%) |
Jan 21, 2020 | 11.47 | 11.62 | 11.47 | 11.60 | 214,908 | +0.09(+0.75%) |
Jan 17, 2020 | 11.53 | 11.53 | 11.49 | 11.51 | 250,880 | -0.02(-0.19%) |
Jan 16, 2020 | 11.54 | 11.56 | 11.51 | 11.53 | 234,528 | +0.01(+0.12%) |
Jan 15, 2020 | 11.52 | 11.54 | 11.41 | 11.52 | 143,214 | -0.04(-0.31%) |
Jan 14, 2020 | 11.54 | 11.59 | 11.53 | 11.56 | 146,832 | -0.01(-0.12%) |
Jan 13, 2020 | 11.60 | 11.63 | 11.55 | 11.57 | 148,573 | -0.06(-0.49%) |
Jan 10, 2020 | 11.60 | 11.66 | 11.56 | 11.63 | 203,892 | +0.00(+0.00%) |
Jan 09, 2020 | 11.58 | 11.67 | 11.56 | 11.63 | 165,729 | +0.04(+0.37%) |
Jan 08, 2020 | 11.43 | 11.60 | 11.39 | 11.58 | 199,388 | +0.16(+1.38%) |
Jan 07, 2020 | 11.38 | 11.43 | 11.33 | 11.43 | 129,311 | +0.06(+0.57%) |
Jan 06, 2020 | 11.33 | 11.36 | 11.21 | 11.36 | 186,736 | +0.00(+0.00%) |
Jan 03, 2020 | 11.36 | 11.37 | 11.26 | 11.36 | 145,997 | -0.04(-0.38%) |