Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.600 | 8.780 | 8.500 | 8.540 | 50,811 | -0.04(-0.47%) |
Mar 30, 2020 | 8.550 | 8.710 | 8.490 | 8.580 | 43,360 | +0.10(+1.18%) |
Mar 27, 2020 | 8.360 | 8.680 | 8.339 | 8.480 | 51,000 | -0.23(-2.64%) |
Mar 26, 2020 | 8.810 | 9.320 | 8.590 | 8.710 | 92,416 | +0.05(+0.58%) |
Mar 25, 2020 | 8.780 | 8.950 | 8.275 | 8.660 | 72,854 | -0.32(-3.56%) |
Mar 24, 2020 | 8.600 | 9.100 | 8.300 | 8.980 | 56,723 | +0.54(+6.40%) |
Mar 23, 2020 | 8.570 | 8.860 | 8.210 | 8.440 | 76,631 | -0.24(-2.76%) |
Mar 20, 2020 | 8.790 | 9.020 | 8.460 | 8.680 | 120,300 | -0.12(-1.36%) |
Mar 19, 2020 | 8.570 | 9.150 | 8.450 | 8.800 | 66,570 | +0.36(+4.27%) |
Mar 18, 2020 | 9.530 | 9.530 | 8.360 | 8.440 | 56,829 | -1.08(-11.34%) |
Mar 17, 2020 | 8.750 | 9.520 | 8.450 | 9.520 | 74,106 | +0.86(+9.93%) |
Mar 16, 2020 | 8.510 | 9.040 | 8.390 | 8.660 | 60,670 | -0.79(-8.36%) |
Mar 13, 2020 | 9.760 | 10.07 | 9.010 | 9.450 | 62,500 | -0.17(-1.77%) |
Mar 12, 2020 | 9.760 | 10.13 | 9.550 | 9.620 | 71,377 | -0.55(-5.41%) |
Mar 11, 2020 | 10.25 | 11.38 | 10.17 | 10.17 | 59,135 | -0.23(-2.21%) |
Mar 10, 2020 | 10.65 | 11.15 | 10.18 | 10.40 | 70,279 | -0.12(-1.14%) |
Mar 09, 2020 | 11.01 | 11.01 | 10.39 | 10.52 | 39,709 | -1.00(-8.68%) |
Mar 06, 2020 | 11.25 | 11.61 | 11.17 | 11.52 | 30,800 | +0.13(+1.14%) |
Mar 05, 2020 | 12.25 | 12.36 | 11.26 | 11.39 | 24,422 | -0.92(-7.47%) |
Mar 04, 2020 | 11.21 | 12.60 | 11.20 | 12.31 | 37,055 | +0.07(+0.57%) |
Mar 03, 2020 | 12.31 | 12.69 | 12.05 | 12.24 | 37,182 | -0.29(-2.31%) |
Mar 02, 2020 | 12.42 | 12.58 | 12.30 | 12.53 | 64,957 | -0.10(-0.79%) |
Feb 28, 2020 | 12.40 | 12.70 | 12.40 | 12.63 | 47,500 | +0.08(+0.64%) |
Feb 27, 2020 | 12.58 | 12.86 | 12.49 | 12.55 | 25,076 | -0.17(-1.34%) |
Feb 26, 2020 | 12.59 | 12.83 | 12.59 | 12.72 | 20,530 | +0.07(+0.55%) |
Feb 25, 2020 | 13.30 | 13.31 | 12.60 | 12.65 | 27,770 | -0.53(-4.02%) |
Feb 24, 2020 | 13.23 | 13.37 | 13.03 | 13.18 | 28,331 | -0.33(-2.44%) |
Feb 21, 2020 | 13.87 | 13.87 | 13.48 | 13.51 | 18,900 | -0.28(-2.03%) |
Feb 20, 2020 | 13.77 | 13.91 | 13.72 | 13.79 | 8,741 | -0.06(-0.43%) |
Feb 19, 2020 | 13.89 | 13.99 | 13.82 | 13.85 | 11,626 | -0.10(-0.72%) |
Feb 18, 2020 | 14.08 | 14.19 | 13.85 | 13.95 | 6,922 | -0.01(-0.07%) |
Feb 14, 2020 | 14.11 | 14.12 | 13.91 | 13.96 | 12,500 | -0.08(-0.57%) |
Feb 13, 2020 | 13.87 | 14.17 | 13.87 | 14.04 | 17,924 | +0.05(+0.36%) |
Feb 12, 2020 | 14.10 | 14.30 | 13.89 | 13.99 | 20,471 | -0.06(-0.43%) |
Feb 11, 2020 | 14.10 | 14.34 | 14.01 | 14.05 | 34,016 | -0.03(-0.21%) |
Feb 10, 2020 | 13.66 | 14.10 | 13.66 | 14.08 | 39,216 | +0.42(+3.07%) |
Feb 07, 2020 | 13.68 | 13.76 | 13.59 | 13.66 | 10,400 | -0.05(-0.36%) |
Feb 06, 2020 | 14.05 | 14.05 | 13.69 | 13.71 | 13,192 | -0.15(-1.08%) |
Feb 05, 2020 | 13.64 | 14.03 | 13.60 | 13.86 | 27,940 | +0.27(+1.99%) |
Feb 04, 2020 | 13.66 | 13.73 | 13.53 | 13.59 | 10,274 | +0.05(+0.37%) |
Feb 03, 2020 | 13.63 | 13.68 | 13.47 | 13.54 | 15,365 | +0.10(+0.74%) |
Jan 31, 2020 | 13.75 | 14.20 | 13.40 | 13.44 | 28,400 | -0.54(-3.86%) |
Jan 30, 2020 | 13.71 | 13.98 | 13.64 | 13.98 | 9,520 | +0.20(+1.45%) |
Jan 29, 2020 | 13.91 | 14.07 | 13.65 | 13.78 | 11,861 | -0.22(-1.57%) |
Jan 28, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 20,119 | +0.00(+0.00%) |
Jan 27, 2020 | 13.82 | 14.13 | 13.70 | 14.00 | 21,167 | +0.02(+0.14%) |
Jan 24, 2020 | 14.10 | 14.11 | 13.86 | 13.98 | 19,000 | -0.01(-0.07%) |
Jan 23, 2020 | 13.85 | 14.20 | 13.71 | 13.99 | 39,288 | +0.04(+0.29%) |
Jan 22, 2020 | 13.72 | 14.52 | 13.72 | 13.95 | 67,136 | -0.06(-0.43%) |
Jan 21, 2020 | 14.11 | 14.21 | 13.97 | 14.01 | 17,393 | -0.26(-1.82%) |
Jan 17, 2020 | 14.57 | 14.57 | 14.23 | 14.27 | 24,200 | -0.17(-1.18%) |
Jan 16, 2020 | 14.46 | 14.51 | 14.30 | 14.44 | 18,409 | +0.15(+1.05%) |
Jan 15, 2020 | 14.22 | 14.66 | 14.20 | 14.29 | 18,159 | +0.12(+0.85%) |
Jan 14, 2020 | 13.94 | 14.41 | 13.94 | 14.17 | 17,318 | +0.14(+1.00%) |
Jan 13, 2020 | 14.11 | 14.11 | 13.95 | 14.03 | 25,679 | +0.01(+0.07%) |
Jan 10, 2020 | 13.96 | 14.06 | 13.76 | 14.02 | 30,700 | -0.01(-0.07%) |
Jan 09, 2020 | 14.11 | 14.18 | 13.97 | 14.03 | 20,672 | -0.11(-0.78%) |
Jan 08, 2020 | 14.60 | 14.62 | 14.10 | 14.14 | 22,076 | -0.54(-3.68%) |
Jan 07, 2020 | 14.79 | 15.07 | 14.60 | 14.68 | 18,924 | -0.25(-1.67%) |
Jan 06, 2020 | 14.50 | 14.98 | 14.50 | 14.93 | 26,588 | +0.26(+1.77%) |
Jan 03, 2020 | 14.60 | 14.72 | 14.47 | 14.67 | 14,400 | -0.10(-0.68%) |