Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.670 | 8.850 | 8.220 | 8.820 | 597,087 | +0.04(+0.46%) |
Mar 30, 2020 | 8.810 | 9.150 | 8.620 | 8.780 | 154,817 | -0.02(-0.23%) |
Mar 27, 2020 | 9.360 | 9.680 | 8.620 | 8.800 | 222,300 | -0.91(-9.37%) |
Mar 26, 2020 | 8.950 | 9.869 | 8.770 | 9.710 | 247,397 | +0.82(+9.22%) |
Mar 25, 2020 | 8.200 | 9.160 | 7.720 | 8.890 | 149,939 | +0.71(+8.68%) |
Mar 24, 2020 | 7.970 | 8.330 | 7.542 | 8.180 | 303,667 | +0.73(+9.80%) |
Mar 23, 2020 | 7.130 | 7.600 | 6.850 | 7.450 | 296,642 | +0.30(+4.20%) |
Mar 20, 2020 | 7.080 | 8.380 | 6.980 | 7.150 | 425,400 | +0.09(+1.27%) |
Mar 19, 2020 | 7.010 | 7.570 | 6.680 | 7.060 | 265,056 | +0.06(+0.86%) |
Mar 18, 2020 | 6.880 | 7.650 | 6.075 | 7.000 | 325,842 | -0.30(-4.11%) |
Mar 17, 2020 | 6.580 | 7.350 | 6.130 | 7.300 | 358,212 | +0.99(+15.69%) |
Mar 16, 2020 | 6.900 | 7.760 | 6.250 | 6.310 | 280,312 | -1.25(-16.53%) |
Mar 13, 2020 | 8.050 | 8.370 | 6.760 | 7.560 | 287,800 | -0.21(-2.70%) |
Mar 12, 2020 | 8.900 | 9.780 | 7.740 | 7.770 | 455,722 | -1.17(-13.09%) |
Mar 11, 2020 | 9.720 | 9.852 | 8.930 | 8.940 | 266,613 | -0.97(-9.79%) |
Mar 10, 2020 | 10.75 | 10.77 | 9.520 | 9.910 | 260,271 | -0.47(-4.53%) |
Mar 09, 2020 | 11.04 | 11.28 | 9.850 | 10.38 | 245,030 | -1.19(-10.29%) |
Mar 06, 2020 | 11.18 | 11.57 | 11.02 | 11.57 | 266,300 | +0.06(+0.52%) |
Mar 05, 2020 | 11.26 | 11.58 | 11.25 | 11.51 | 165,326 | +0.02(+0.17%) |
Mar 04, 2020 | 11.48 | 11.68 | 11.31 | 11.49 | 258,861 | +0.19(+1.68%) |
Mar 03, 2020 | 11.36 | 11.72 | 11.18 | 11.30 | 197,107 | -0.25(-2.16%) |
Mar 02, 2020 | 11.10 | 11.64 | 11.03 | 11.55 | 220,976 | -0.05(-0.43%) |
Feb 28, 2020 | 11.56 | 11.75 | 11.38 | 11.60 | 211,200 | -0.40(-3.33%) |
Feb 27, 2020 | 12.25 | 12.51 | 11.46 | 12.00 | 340,093 | -0.60(-4.76%) |
Feb 26, 2020 | 12.65 | 12.84 | 12.35 | 12.60 | 215,667 | -0.06(-0.47%) |
Feb 25, 2020 | 12.88 | 12.91 | 12.23 | 12.66 | 221,548 | -0.07(-0.55%) |
Feb 24, 2020 | 12.22 | 12.83 | 11.83 | 12.73 | 147,898 | +0.04(+0.32%) |
Feb 21, 2020 | 12.87 | 12.92 | 12.44 | 12.69 | 137,000 | -0.15(-1.17%) |
Feb 20, 2020 | 12.15 | 12.99 | 12.15 | 12.84 | 209,083 | +0.46(+3.72%) |
Feb 19, 2020 | 12.89 | 13.07 | 12.32 | 12.38 | 235,828 | -0.60(-4.62%) |
Feb 18, 2020 | 13.27 | 14.00 | 12.80 | 12.98 | 303,908 | -0.37(-2.77%) |
Feb 14, 2020 | 13.47 | 13.91 | 13.08 | 13.35 | 419,700 | +0.25(+1.91%) |
Feb 13, 2020 | 12.63 | 13.16 | 12.32 | 13.10 | 181,685 | +0.35(+2.75%) |
Feb 12, 2020 | 12.36 | 13.06 | 12.36 | 12.75 | 282,650 | +0.34(+2.74%) |
Feb 11, 2020 | 13.06 | 13.22 | 12.29 | 12.41 | 408,420 | -0.63(-4.83%) |
Feb 10, 2020 | 12.84 | 13.16 | 12.64 | 13.04 | 461,388 | +0.33(+2.60%) |
Feb 07, 2020 | 12.49 | 12.93 | 11.76 | 12.71 | 403,400 | +0.20(+1.60%) |
Feb 06, 2020 | 12.04 | 12.95 | 11.69 | 12.51 | 581,912 | +0.47(+3.90%) |
Feb 05, 2020 | 11.33 | 12.08 | 11.28 | 12.04 | 256,582 | +0.84(+7.50%) |
Feb 04, 2020 | 11.15 | 11.33 | 10.91 | 11.20 | 317,052 | +0.31(+2.85%) |
Feb 03, 2020 | 10.80 | 11.12 | 10.65 | 10.89 | 1,489,331 | +0.17(+1.59%) |
Jan 31, 2020 | 10.70 | 10.82 | 10.51 | 10.72 | 178,800 | -0.12(-1.11%) |
Jan 30, 2020 | 11.07 | 11.25 | 10.29 | 10.84 | 245,726 | -0.46(-4.07%) |
Jan 29, 2020 | 10.95 | 11.46 | 10.80 | 11.30 | 205,774 | +0.13(+1.16%) |
Jan 28, 2020 | 11.56 | 11.80 | 11.07 | 11.17 | 208,670 | -0.38(-3.29%) |
Jan 27, 2020 | 10.72 | 11.76 | 10.72 | 11.55 | 198,383 | +0.41(+3.68%) |
Jan 24, 2020 | 11.36 | 11.39 | 11.00 | 11.14 | 208,900 | -0.17(-1.50%) |
Jan 23, 2020 | 11.23 | 11.53 | 10.93 | 11.31 | 253,829 | -0.10(-0.88%) |
Jan 22, 2020 | 11.14 | 11.41 | 10.71 | 11.41 | 287,417 | +0.45(+4.11%) |
Jan 21, 2020 | 11.90 | 11.99 | 10.87 | 10.96 | 503,412 | -1.34(-10.89%) |
Jan 17, 2020 | 12.79 | 12.80 | 12.09 | 12.30 | 373,600 | -0.22(-1.76%) |
Jan 16, 2020 | 13.95 | 13.95 | 12.46 | 12.52 | 745,190 | -1.15(-8.41%) |
Jan 15, 2020 | 13.14 | 13.70 | 13.04 | 13.67 | 314,614 | +0.64(+4.91%) |
Jan 14, 2020 | 12.95 | 13.14 | 12.24 | 13.03 | 287,123 | +0.14(+1.09%) |
Jan 13, 2020 | 12.74 | 12.92 | 12.47 | 12.89 | 204,151 | +0.25(+1.98%) |
Jan 10, 2020 | 12.44 | 12.75 | 12.21 | 12.64 | 237,500 | -0.02(-0.16%) |
Jan 09, 2020 | 12.39 | 12.92 | 12.39 | 12.66 | 838,055 | +0.47(+3.86%) |
Jan 08, 2020 | 11.45 | 12.34 | 11.31 | 12.19 | 280,398 | +0.75(+6.56%) |
Jan 07, 2020 | 11.33 | 11.48 | 11.25 | 11.44 | 181,159 | +0.11(+0.97%) |
Jan 06, 2020 | 11.31 | 11.60 | 11.20 | 11.33 | 245,890 | +0.03(+0.27%) |
Jan 03, 2020 | 10.76 | 11.50 | 10.73 | 11.30 | 233,400 | +0.32(+2.91%) |