Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.196 | 8.501 | 7.997 | 8.239 | 300,008 | +0.18(+2.20%) |
Mar 30, 2020 | 7.856 | 8.061 | 7.856 | 8.061 | 77,604 | +0.13(+1.61%) |
Mar 27, 2020 | 7.799 | 7.990 | 7.671 | 7.934 | 92,725 | -0.06(-0.80%) |
Mar 26, 2020 | 7.785 | 8.217 | 7.785 | 7.997 | 155,805 | +0.01(+0.18%) |
Mar 25, 2020 | 7.096 | 7.983 | 7.096 | 7.983 | 210,294 | +0.86(+12.05%) |
Mar 24, 2020 | 6.969 | 7.281 | 6.876 | 7.125 | 122,724 | +0.51(+7.73%) |
Mar 23, 2020 | 7.217 | 7.281 | 6.599 | 6.614 | 271,680 | -0.79(-10.64%) |
Mar 20, 2020 | 6.940 | 7.501 | 6.912 | 7.401 | 319,042 | +0.71(+10.60%) |
Mar 19, 2020 | 6.238 | 6.791 | 5.684 | 6.692 | 216,458 | +0.23(+3.63%) |
Mar 18, 2020 | 8.189 | 8.189 | 5.932 | 6.458 | 338,926 | -1.87(-22.49%) |
Mar 17, 2020 | 8.139 | 8.402 | 8.054 | 8.331 | 266,421 | +0.22(+2.74%) |
Mar 16, 2020 | 8.095 | 8.426 | 8.038 | 8.109 | 152,545 | -0.84(-9.43%) |
Mar 13, 2020 | 8.665 | 8.954 | 8.665 | 8.954 | 182,413 | +0.44(+5.12%) |
Mar 12, 2020 | 8.968 | 8.984 | 8.074 | 8.517 | 365,253 | -0.79(-8.47%) |
Mar 11, 2020 | 9.636 | 9.657 | 9.242 | 9.305 | 120,958 | -0.42(-4.34%) |
Mar 10, 2020 | 9.707 | 9.756 | 9.510 | 9.728 | 85,663 | +0.13(+1.39%) |
Mar 09, 2020 | 9.960 | 9.960 | 9.489 | 9.594 | 186,282 | -0.62(-6.06%) |
Mar 06, 2020 | 10.22 | 10.30 | 10.11 | 10.21 | 90,212 | -0.17(-1.63%) |
Mar 05, 2020 | 10.52 | 10.56 | 10.32 | 10.38 | 49,895 | -0.25(-2.32%) |
Mar 04, 2020 | 10.61 | 10.66 | 10.53 | 10.63 | 183,246 | +0.10(+0.94%) |
Mar 03, 2020 | 10.47 | 10.63 | 10.47 | 10.53 | 113,416 | +0.06(+0.61%) |
Mar 02, 2020 | 10.19 | 10.48 | 10.18 | 10.47 | 238,801 | +0.19(+1.85%) |
Feb 28, 2020 | 10.21 | 10.30 | 10.12 | 10.28 | 234,552 | -0.20(-1.88%) |
Feb 27, 2020 | 10.59 | 10.59 | 10.35 | 10.47 | 86,277 | -0.25(-2.30%) |
Feb 26, 2020 | 10.70 | 10.80 | 10.70 | 10.72 | 61,378 | +0.06(+0.53%) |
Feb 25, 2020 | 10.85 | 10.90 | 10.64 | 10.66 | 109,350 | -0.13(-1.17%) |
Feb 24, 2020 | 10.95 | 10.96 | 10.79 | 10.79 | 104,410 | -0.21(-1.92%) |
Feb 21, 2020 | 10.95 | 11.00 | 10.94 | 11.00 | 154,568 | +0.04(+0.39%) |
Feb 20, 2020 | 10.90 | 10.97 | 10.90 | 10.96 | 49,197 | +0.06(+0.52%) |
Feb 19, 2020 | 10.95 | 10.95 | 10.90 | 10.90 | 100,112 | -0.04(-0.32%) |
Feb 18, 2020 | 10.92 | 10.94 | 10.90 | 10.94 | 73,191 | +0.02(+0.19%) |
Feb 14, 2020 | 10.89 | 10.92 | 10.89 | 10.92 | 42,051 | +0.03(+0.26%) |
Feb 13, 2020 | 10.81 | 10.90 | 10.81 | 10.89 | 155,604 | +0.06(+0.56%) |
Feb 12, 2020 | 10.84 | 10.85 | 10.81 | 10.83 | 93,284 | +0.01(+0.13%) |
Feb 11, 2020 | 10.79 | 10.83 | 10.79 | 10.81 | 58,177 | +0.03(+0.26%) |
Feb 10, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 36,798 | +0.04(+0.33%) |
Feb 07, 2020 | 10.76 | 10.77 | 10.75 | 10.75 | 84,628 | -0.01(-0.07%) |
Feb 06, 2020 | 10.81 | 10.84 | 10.76 | 10.76 | 49,874 | -0.06(-0.52%) |
Feb 05, 2020 | 10.84 | 10.84 | 10.79 | 10.81 | 74,142 | +0.00(+0.00%) |
Feb 04, 2020 | 10.76 | 10.81 | 10.76 | 10.81 | 50,026 | +0.07(+0.65%) |
Feb 03, 2020 | 10.78 | 10.82 | 10.74 | 10.74 | 107,769 | -0.02(-0.20%) |
Jan 31, 2020 | 10.81 | 10.81 | 10.75 | 10.77 | 154,246 | -0.03(-0.26%) |
Jan 30, 2020 | 10.81 | 10.85 | 10.77 | 10.79 | 86,393 | -0.06(-0.58%) |
Jan 29, 2020 | 10.88 | 10.88 | 10.86 | 10.86 | 67,788 | +0.01(+0.06%) |
Jan 28, 2020 | 10.81 | 10.87 | 10.79 | 10.85 | 74,445 | +0.05(+0.45%) |
Jan 27, 2020 | 10.77 | 10.86 | 10.77 | 10.80 | 238,691 | -0.07(-0.64%) |
Jan 24, 2020 | 10.88 | 10.89 | 10.85 | 10.87 | 185,553 | +0.01(+0.06%) |
Jan 23, 2020 | 10.79 | 10.86 | 10.78 | 10.86 | 96,803 | +0.07(+0.65%) |
Jan 22, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 108,885 | +0.03(+0.26%) |
Jan 21, 2020 | 10.75 | 10.78 | 10.74 | 10.77 | 111,542 | +0.00(+0.00%) |
Jan 17, 2020 | 10.79 | 10.80 | 10.74 | 10.77 | 88,916 | -0.02(-0.19%) |
Jan 16, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 95,488 | +0.03(+0.23%) |
Jan 15, 2020 | 10.75 | 10.80 | 10.75 | 10.76 | 76,190 | +0.01(+0.07%) |
Jan 14, 2020 | 10.75 | 10.79 | 10.72 | 10.75 | 157,580 | +0.02(+0.19%) |
Jan 13, 2020 | 10.73 | 10.77 | 10.73 | 10.73 | 85,235 | +0.01(+0.13%) |
Jan 10, 2020 | 10.70 | 10.73 | 10.69 | 10.72 | 102,417 | +0.03(+0.33%) |
Jan 09, 2020 | 10.67 | 10.69 | 10.65 | 10.69 | 64,943 | +0.05(+0.46%) |
Jan 08, 2020 | 10.60 | 10.66 | 10.60 | 10.64 | 70,133 | +0.05(+0.46%) |
Jan 07, 2020 | 10.55 | 10.59 | 10.51 | 10.59 | 117,927 | +0.06(+0.59%) |
Jan 06, 2020 | 10.53 | 10.55 | 10.49 | 10.53 | 73,834 | +0.00(+0.00%) |
Jan 03, 2020 | 10.53 | 10.53 | 10.49 | 10.53 | 63,435 | -0.01(-0.07%) |