Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.878 | 9.106 | 8.848 | 8.907 | 902,933 | -0.24(-2.66%) |
Mar 30, 2020 | 8.974 | 9.158 | 8.870 | 9.151 | 860,396 | +0.27(+3.07%) |
Mar 27, 2020 | 8.811 | 9.010 | 8.642 | 8.878 | 597,271 | -0.38(-4.06%) |
Mar 26, 2020 | 9.047 | 9.324 | 8.929 | 9.254 | 1,868,555 | +0.07(+0.80%) |
Mar 25, 2020 | 8.959 | 9.202 | 8.752 | 9.180 | 937,774 | -0.07(-0.80%) |
Mar 24, 2020 | 9.106 | 9.291 | 8.900 | 9.254 | 757,812 | +0.35(+3.89%) |
Mar 23, 2020 | 8.915 | 9.084 | 8.782 | 8.907 | 1,202,200 | +0.30(+3.51%) |
Mar 20, 2020 | 8.826 | 9.195 | 8.568 | 8.605 | 1,048,073 | +0.00(+0.00%) |
Mar 19, 2020 | 8.760 | 9.121 | 8.487 | 8.605 | 1,045,447 | +0.28(+3.37%) |
Mar 18, 2020 | 8.561 | 8.922 | 8.096 | 8.325 | 1,279,769 | -0.12(-1.40%) |
Mar 17, 2020 | 7.831 | 8.524 | 7.654 | 8.443 | 2,461,664 | +0.88(+11.71%) |
Mar 16, 2020 | 7.374 | 7.801 | 7.324 | 7.558 | 2,838,556 | -0.56(-6.90%) |
Mar 13, 2020 | 8.413 | 8.428 | 7.757 | 8.118 | 2,263,773 | +0.20(+2.51%) |
Mar 12, 2020 | 8.199 | 8.199 | 7.801 | 7.919 | 1,891,971 | -0.91(-10.35%) |
Mar 11, 2020 | 9.084 | 9.128 | 8.752 | 8.833 | 2,032,411 | -0.43(-4.62%) |
Mar 10, 2020 | 9.305 | 9.409 | 9.040 | 9.261 | 3,070,038 | -0.12(-1.26%) |
Mar 09, 2020 | 9.593 | 9.770 | 9.298 | 9.379 | 2,231,762 | -0.70(-6.95%) |
Mar 06, 2020 | 10.11 | 10.15 | 9.962 | 10.08 | 1,187,897 | -0.08(-0.80%) |
Mar 05, 2020 | 10.17 | 10.23 | 10.09 | 10.16 | 1,105,271 | -0.18(-1.71%) |
Mar 04, 2020 | 10.21 | 10.35 | 10.15 | 10.34 | 1,432,556 | +0.43(+4.32%) |
Mar 03, 2020 | 10.01 | 10.16 | 9.829 | 9.910 | 2,681,304 | -0.17(-1.68%) |
Mar 02, 2020 | 9.866 | 10.09 | 9.858 | 10.08 | 1,840,164 | +0.21(+2.17%) |
Feb 28, 2020 | 9.755 | 9.925 | 9.652 | 9.866 | 2,554,271 | -0.33(-3.25%) |
Feb 27, 2020 | 10.37 | 10.40 | 10.18 | 10.20 | 1,602,704 | -0.07(-0.65%) |
Feb 26, 2020 | 10.29 | 10.35 | 10.24 | 10.26 | 724,320 | +0.00(+0.00%) |
Feb 25, 2020 | 10.41 | 10.41 | 10.26 | 10.26 | 1,193,432 | -0.24(-2.25%) |
Feb 24, 2020 | 10.48 | 10.57 | 10.47 | 10.50 | 812,910 | -0.26(-2.40%) |
Feb 21, 2020 | 10.68 | 10.76 | 10.66 | 10.76 | 772,899 | +0.06(+0.55%) |
Feb 20, 2020 | 10.74 | 10.77 | 10.63 | 10.70 | 826,372 | +0.01(+0.14%) |
Feb 19, 2020 | 10.72 | 10.72 | 10.66 | 10.68 | 749,537 | +0.04(+0.42%) |
Feb 18, 2020 | 10.63 | 10.68 | 10.61 | 10.64 | 846,853 | -0.03(-0.28%) |
Feb 14, 2020 | 10.65 | 10.74 | 10.63 | 10.67 | 1,300,191 | +0.12(+1.12%) |
Feb 13, 2020 | 10.51 | 10.61 | 10.49 | 10.55 | 1,745,565 | +0.25(+2.43%) |
Feb 12, 2020 | 10.34 | 10.34 | 10.24 | 10.30 | 957,253 | +0.10(+0.94%) |
Feb 11, 2020 | 10.22 | 10.25 | 10.18 | 10.21 | 733,994 | -0.07(-0.65%) |
Feb 10, 2020 | 10.26 | 10.27 | 10.23 | 10.27 | 360,174 | -0.01(-0.07%) |
Feb 07, 2020 | 10.30 | 10.30 | 10.25 | 10.28 | 537,463 | -0.03(-0.29%) |
Feb 06, 2020 | 10.33 | 10.35 | 10.27 | 10.31 | 1,106,339 | +0.11(+1.08%) |
Feb 05, 2020 | 10.20 | 10.21 | 10.15 | 10.20 | 913,071 | -0.01(-0.07%) |
Feb 04, 2020 | 10.25 | 10.26 | 10.18 | 10.21 | 1,022,872 | -0.18(-1.77%) |
Feb 03, 2020 | 10.43 | 10.43 | 10.35 | 10.39 | 694,931 | +0.00(+0.00%) |
Jan 31, 2020 | 10.44 | 10.45 | 10.36 | 10.39 | 978,635 | -0.08(-0.77%) |
Jan 30, 2020 | 10.40 | 10.48 | 10.39 | 10.47 | 652,615 | +0.01(+0.14%) |
Jan 29, 2020 | 10.50 | 10.51 | 10.44 | 10.46 | 871,471 | -0.14(-1.32%) |
Jan 28, 2020 | 10.63 | 10.66 | 10.56 | 10.60 | 1,018,014 | +0.08(+0.77%) |
Jan 27, 2020 | 10.52 | 10.54 | 10.47 | 10.51 | 3,325,960 | -0.07(-0.70%) |
Jan 24, 2020 | 10.65 | 10.67 | 10.57 | 10.59 | 1,476,904 | -0.07(-0.69%) |
Jan 23, 2020 | 10.68 | 10.71 | 10.63 | 10.66 | 645,175 | -0.07(-0.69%) |
Jan 22, 2020 | 10.77 | 10.79 | 10.73 | 10.74 | 1,995,721 | -0.01(-0.14%) |
Jan 21, 2020 | 10.72 | 10.94 | 10.70 | 10.75 | 4,266,080 | +0.04(+0.41%) |
Jan 17, 2020 | 10.64 | 10.71 | 10.61 | 10.71 | 1,081,978 | +0.13(+1.19%) |
Jan 16, 2020 | 10.54 | 10.58 | 10.50 | 10.58 | 848,047 | -0.13(-1.24%) |
Jan 15, 2020 | 10.69 | 10.74 | 10.68 | 10.71 | 570,607 | -0.01(-0.14%) |
Jan 14, 2020 | 10.73 | 10.74 | 10.69 | 10.73 | 835,571 | -0.01(-0.14%) |
Jan 13, 2020 | 10.69 | 10.77 | 10.66 | 10.74 | 873,485 | +0.01(+0.14%) |
Jan 10, 2020 | 10.74 | 10.83 | 10.72 | 10.73 | 1,319,720 | -0.04(-0.34%) |
Jan 09, 2020 | 10.76 | 10.77 | 10.71 | 10.77 | 781,744 | +0.06(+0.55%) |
Jan 08, 2020 | 10.75 | 10.77 | 10.70 | 10.71 | 1,016,510 | -0.14(-1.29%) |
Jan 07, 2020 | 10.82 | 10.85 | 10.76 | 10.85 | 673,991 | -0.06(-0.54%) |
Jan 06, 2020 | 10.85 | 10.92 | 10.83 | 10.91 | 666,041 | +0.03(+0.27%) |
Jan 03, 2020 | 10.84 | 10.91 | 10.84 | 10.88 | 619,513 | +0.03(+0.27%) |