Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.13 | 10.13 | 9.910 | 9.950 | 38,268 | -0.02(-0.20%) |
Mar 30, 2020 | 10.06 | 10.16 | 9.660 | 9.970 | 24,082 | +0.02(+0.20%) |
Mar 27, 2020 | 9.780 | 9.950 | 9.750 | 9.950 | 3,731,500 | +0.04(+0.39%) |
Mar 26, 2020 | 9.840 | 9.990 | 9.840 | 9.912 | 1,642 | +0.18(+1.90%) |
Mar 25, 2020 | 9.730 | 9.970 | 9.690 | 9.727 | 220,451 | -0.05(-0.54%) |
Mar 24, 2020 | 9.930 | 9.930 | 9.630 | 9.780 | 7,218 | +0.15(+1.56%) |
Mar 23, 2020 | 9.550 | 9.990 | 9.550 | 9.630 | 120,210 | -0.04(-0.44%) |
Mar 20, 2020 | 9.400 | 9.740 | 9.400 | 9.672 | 68,000 | +0.33(+3.56%) |
Mar 19, 2020 | 9.400 | 9.590 | 9.250 | 9.340 | 3,069,598 | -0.06(-0.64%) |
Mar 18, 2020 | 9.550 | 9.645 | 9.250 | 9.400 | 1,691,660 | -0.30(-3.09%) |
Mar 17, 2020 | 9.770 | 9.800 | 9.600 | 9.700 | 173,779 | +0.15(+1.57%) |
Mar 16, 2020 | 9.750 | 9.940 | 9.350 | 9.550 | 107,778 | -0.40(-4.02%) |
Mar 13, 2020 | 10.80 | 10.80 | 9.900 | 9.950 | 997,100 | -0.37(-3.59%) |
Mar 12, 2020 | 10.67 | 10.67 | 10.16 | 10.32 | 615 | -0.09(-0.86%) |
Mar 11, 2020 | 10.47 | 10.65 | 10.31 | 10.41 | 5,625 | -0.04(-0.38%) |
Mar 10, 2020 | 10.49 | 10.49 | 10.33 | 10.45 | 29,033 | -0.11(-1.04%) |
Mar 09, 2020 | 10.50 | 10.56 | 10.25 | 10.56 | 26,095 | +0.01(+0.09%) |
Mar 06, 2020 | 10.59 | 10.60 | 10.46 | 10.55 | 86,400 | -0.13(-1.22%) |
Mar 05, 2020 | 10.70 | 10.70 | 10.57 | 10.68 | 51,885 | +0.03(+0.28%) |
Mar 04, 2020 | 10.70 | 10.84 | 10.65 | 10.65 | 25,984 | -0.05(-0.47%) |
Mar 03, 2020 | 10.70 | 10.70 | 10.68 | 10.70 | 22,658 | +0.00(+0.00%) |
Mar 02, 2020 | 10.67 | 10.70 | 10.65 | 10.70 | 11,901 | +0.04(+0.38%) |
Feb 28, 2020 | 10.65 | 10.80 | 10.65 | 10.66 | 3,900 | -0.14(-1.30%) |
Feb 27, 2020 | 10.82 | 10.82 | 10.66 | 10.80 | 31,760 | +0.05(+0.47%) |
Feb 26, 2020 | 10.72 | 10.85 | 10.72 | 10.75 | 105,120 | -0.05(-0.46%) |
Feb 25, 2020 | 11.00 | 11.00 | 10.75 | 10.80 | 15,085 | +0.00(+0.00%) |
Feb 24, 2020 | 10.99 | 10.99 | 10.80 | 10.80 | 244,645 | -0.03(-0.28%) |
Feb 21, 2020 | 11.00 | 11.00 | 10.83 | 10.83 | 406,900 | -0.06(-0.60%) |
Feb 20, 2020 | 11.00 | 11.00 | 10.80 | 10.89 | 22,604 | +0.04(+0.41%) |
Feb 19, 2020 | 11.00 | 11.00 | 10.83 | 10.85 | 8,860 | +0.01(+0.05%) |
Feb 18, 2020 | 11.00 | 11.00 | 10.84 | 10.84 | 7,876 | -0.01(-0.05%) |
Feb 14, 2020 | 10.90 | 10.90 | 10.75 | 10.85 | 830,800 | -0.01(-0.09%) |
Feb 13, 2020 | 10.90 | 10.90 | 10.60 | 10.86 | 99,009 | -0.04(-0.37%) |
Feb 12, 2020 | 10.88 | 10.90 | 10.71 | 10.90 | 49,616 | +0.02(+0.14%) |
Feb 11, 2020 | 10.82 | 10.90 | 10.71 | 10.88 | 73,166 | -0.03(-0.23%) |
Feb 10, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 970 | -0.09(-0.82%) |
Feb 07, 2020 | 10.84 | 11.08 | 10.84 | 11.00 | 5,700 | +0.25(+2.33%) |
Feb 06, 2020 | 10.79 | 10.94 | 10.75 | 10.75 | 109,005 | -0.14(-1.29%) |
Feb 05, 2020 | 10.90 | 10.97 | 10.89 | 10.89 | 109,869 | +0.04(+0.37%) |
Feb 04, 2020 | 10.96 | 10.96 | 10.80 | 10.85 | 57,734 | +0.02(+0.19%) |
Feb 03, 2020 | 11.00 | 11.00 | 10.74 | 10.83 | 3,225 | -0.02(-0.19%) |
Jan 31, 2020 | 10.83 | 10.85 | 10.76 | 10.85 | 46,800 | +0.10(+0.93%) |
Jan 30, 2020 | 10.63 | 10.92 | 10.63 | 10.75 | 635,334 | +0.19(+1.78%) |
Jan 29, 2020 | 10.61 | 10.62 | 10.54 | 10.56 | 3,591 | +0.01(+0.11%) |
Jan 28, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 142,185 | +0.00(+0.00%) |
Jan 27, 2020 | 10.47 | 10.59 | 10.44 | 10.55 | 126,118 | -0.08(-0.75%) |
Jan 24, 2020 | 10.53 | 10.63 | 10.53 | 10.63 | 46,300 | +0.01(+0.09%) |
Jan 23, 2020 | 10.65 | 10.65 | 10.46 | 10.62 | 21,676 | -0.01(-0.05%) |
Jan 22, 2020 | 10.67 | 10.67 | 10.52 | 10.62 | 114,908 | -0.04(-0.42%) |
Jan 21, 2020 | 10.68 | 10.68 | 10.63 | 10.67 | 264,886 | +0.07(+0.66%) |
Jan 17, 2020 | 10.61 | 10.66 | 10.55 | 10.60 | 57,600 | -0.06(-0.56%) |
Jan 16, 2020 | 10.62 | 10.66 | 10.62 | 10.66 | 2,546 | +0.01(+0.09%) |
Jan 15, 2020 | 10.60 | 10.69 | 10.60 | 10.65 | 27,678 | +0.03(+0.28%) |
Jan 14, 2020 | 10.55 | 10.62 | 10.53 | 10.62 | 72,228 | +0.07(+0.66%) |
Jan 13, 2020 | 10.44 | 10.60 | 10.44 | 10.55 | 254,684 | +0.05(+0.48%) |
Jan 10, 2020 | 10.44 | 10.50 | 10.44 | 10.50 | 109,600 | +0.00(+0.00%) |
Jan 09, 2020 | 10.38 | 10.50 | 10.38 | 10.50 | 684,684 | +0.10(+0.96%) |
Jan 08, 2020 | 10.36 | 10.42 | 10.35 | 10.40 | 114,356 | +0.05(+0.48%) |
Jan 07, 2020 | 10.35 | 10.38 | 10.33 | 10.35 | 246,195 | +0.02(+0.22%) |
Jan 06, 2020 | 10.32 | 10.33 | 10.31 | 10.33 | 20,110 | +0.03(+0.29%) |
Jan 03, 2020 | 10.35 | 10.35 | 10.30 | 10.30 | 1,100 | -0.05(-0.51%) |