Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.328 | 8.422 | 8.005 | 8.394 | 2,291,675 | +0.06(+0.67%) |
Mar 30, 2020 | 8.244 | 8.460 | 7.822 | 8.338 | 2,249,541 | +0.16(+1.95%) |
Mar 27, 2020 | 7.897 | 8.338 | 7.738 | 8.178 | 2,114,484 | -0.02(-0.23%) |
Mar 26, 2020 | 8.338 | 8.385 | 7.888 | 8.197 | 3,103,098 | +0.00(+0.00%) |
Mar 25, 2020 | 7.794 | 8.797 | 7.644 | 8.197 | 1,604,591 | +0.45(+5.80%) |
Mar 24, 2020 | 7.504 | 7.804 | 7.326 | 7.748 | 1,404,264 | +0.66(+9.25%) |
Mar 23, 2020 | 7.410 | 7.466 | 6.783 | 7.092 | 1,707,266 | -0.37(-4.90%) |
Mar 20, 2020 | 7.804 | 8.216 | 7.335 | 7.457 | 2,611,269 | -0.23(-3.05%) |
Mar 19, 2020 | 6.792 | 8.169 | 6.605 | 7.691 | 2,183,738 | +0.84(+12.31%) |
Mar 18, 2020 | 7.907 | 8.075 | 6.483 | 6.848 | 1,965,692 | -1.57(-18.69%) |
Mar 17, 2020 | 8.253 | 8.731 | 7.897 | 8.422 | 2,243,424 | +0.28(+3.45%) |
Mar 16, 2020 | 8.534 | 8.909 | 8.076 | 8.141 | 2,321,954 | -1.19(-12.75%) |
Mar 13, 2020 | 9.209 | 9.378 | 8.750 | 9.331 | 2,905,241 | +0.50(+5.68%) |
Mar 12, 2020 | 8.042 | 9.214 | 8.005 | 8.830 | 2,891,325 | -1.06(-10.68%) |
Mar 11, 2020 | 10.14 | 10.18 | 9.714 | 9.886 | 3,880,988 | -0.57(-5.41%) |
Mar 10, 2020 | 9.867 | 10.47 | 9.784 | 10.45 | 1,639,701 | +0.80(+8.25%) |
Mar 09, 2020 | 10.25 | 10.25 | 9.589 | 9.654 | 2,641,587 | -1.22(-11.24%) |
Mar 06, 2020 | 10.80 | 10.98 | 10.65 | 10.88 | 4,082,990 | -0.24(-2.17%) |
Mar 05, 2020 | 11.10 | 11.25 | 10.93 | 11.12 | 3,378,634 | -0.23(-2.04%) |
Mar 04, 2020 | 11.44 | 11.66 | 11.25 | 11.35 | 1,410,940 | +0.06(+0.58%) |
Mar 03, 2020 | 11.42 | 11.73 | 11.19 | 11.28 | 3,054,053 | -0.13(-1.14%) |
Mar 02, 2020 | 10.90 | 11.44 | 10.79 | 11.41 | 2,781,288 | +0.57(+5.30%) |
Feb 28, 2020 | 10.60 | 10.89 | 10.36 | 10.84 | 5,597,179 | -0.01(-0.08%) |
Feb 27, 2020 | 11.44 | 11.45 | 10.85 | 10.85 | 1,659,634 | -0.76(-6.54%) |
Feb 26, 2020 | 11.94 | 11.98 | 11.60 | 11.61 | 1,005,530 | -0.26(-2.19%) |
Feb 25, 2020 | 12.29 | 12.30 | 11.78 | 11.87 | 1,138,859 | -0.41(-3.32%) |
Feb 24, 2020 | 12.32 | 12.42 | 12.20 | 12.28 | 2,223,938 | -0.28(-2.21%) |
Feb 21, 2020 | 12.74 | 12.80 | 12.42 | 12.55 | 2,006,039 | -0.22(-1.74%) |
Feb 20, 2020 | 12.55 | 12.83 | 12.29 | 12.78 | 3,239,539 | +0.37(+2.99%) |
Feb 19, 2020 | 12.67 | 12.77 | 12.39 | 12.41 | 1,124,976 | -0.25(-1.98%) |
Feb 18, 2020 | 12.71 | 12.77 | 12.60 | 12.66 | 1,301,952 | -0.04(-0.29%) |
Feb 14, 2020 | 12.69 | 12.72 | 12.63 | 12.69 | 1,065,404 | +0.02(+0.15%) |
Feb 13, 2020 | 12.59 | 12.72 | 12.56 | 12.67 | 1,541,002 | +0.09(+0.74%) |
Feb 12, 2020 | 12.67 | 12.69 | 12.50 | 12.58 | 1,744,412 | -0.06(-0.44%) |
Feb 11, 2020 | 12.60 | 12.70 | 12.57 | 12.64 | 1,020,069 | +0.05(+0.37%) |
Feb 10, 2020 | 12.51 | 12.64 | 12.47 | 12.59 | 1,423,243 | +0.11(+0.89%) |
Feb 07, 2020 | 12.68 | 12.70 | 12.44 | 12.48 | 1,608,090 | -0.20(-1.61%) |
Feb 06, 2020 | 12.88 | 12.92 | 12.67 | 12.68 | 959,187 | -0.17(-1.30%) |
Feb 05, 2020 | 12.77 | 12.93 | 12.74 | 12.85 | 626,938 | +0.09(+0.73%) |
Feb 04, 2020 | 12.70 | 12.83 | 12.67 | 12.76 | 731,108 | +0.11(+0.88%) |
Feb 03, 2020 | 12.61 | 12.75 | 12.57 | 12.65 | 705,362 | +0.08(+0.66%) |
Jan 31, 2020 | 12.74 | 12.76 | 12.54 | 12.56 | 1,253,963 | -0.19(-1.45%) |
Jan 30, 2020 | 12.74 | 12.80 | 12.63 | 12.75 | 776,519 | -0.03(-0.22%) |
Jan 29, 2020 | 12.88 | 12.89 | 12.76 | 12.78 | 635,524 | -0.06(-0.43%) |
Jan 28, 2020 | 12.90 | 12.98 | 12.83 | 12.83 | 829,278 | -0.06(-0.43%) |
Jan 27, 2020 | 12.96 | 13.00 | 12.87 | 12.89 | 589,802 | -0.18(-1.35%) |
Jan 24, 2020 | 13.26 | 13.26 | 13.04 | 13.06 | 381,110 | -0.15(-1.12%) |
Jan 23, 2020 | 12.94 | 13.23 | 12.94 | 13.21 | 749,623 | +0.26(+2.00%) |
Jan 22, 2020 | 13.08 | 13.10 | 12.89 | 12.95 | 934,899 | -0.07(-0.57%) |
Jan 21, 2020 | 13.07 | 13.08 | 12.98 | 13.03 | 1,510,025 | -0.01(-0.07%) |
Jan 17, 2020 | 13.00 | 13.14 | 12.97 | 13.04 | 571,935 | +0.06(+0.43%) |
Jan 16, 2020 | 12.95 | 13.01 | 12.91 | 12.98 | 567,256 | +0.07(+0.57%) |
Jan 15, 2020 | 12.89 | 12.97 | 12.81 | 12.91 | 597,396 | +0.05(+0.36%) |
Jan 14, 2020 | 13.02 | 13.06 | 12.81 | 12.86 | 649,152 | -0.17(-1.28%) |
Jan 13, 2020 | 12.88 | 13.03 | 12.85 | 13.03 | 1,640,629 | +0.15(+1.15%) |
Jan 10, 2020 | 12.92 | 12.95 | 12.80 | 12.88 | 701,347 | +0.00(+0.00%) |
Jan 09, 2020 | 12.84 | 12.92 | 12.78 | 12.88 | 1,351,769 | +0.03(+0.22%) |
Jan 08, 2020 | 12.85 | 12.89 | 12.71 | 12.85 | 926,902 | +0.00(+0.00%) |
Jan 07, 2020 | 12.89 | 12.91 | 12.69 | 12.85 | 1,328,868 | -0.08(-0.64%) |
Jan 06, 2020 | 12.80 | 13.02 | 12.76 | 12.93 | 1,337,174 | +0.09(+0.72%) |
Jan 03, 2020 | 12.59 | 12.85 | 12.57 | 12.84 | 1,080,407 | +0.19(+1.46%) |