Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.899 | 8.061 | 7.899 | 7.959 | 19,988 | -0.20(-2.40%) |
Mar 30, 2020 | 8.163 | 8.180 | 8.010 | 8.154 | 8,290 | -0.09(-1.13%) |
Mar 27, 2020 | 8.231 | 8.349 | 8.112 | 8.248 | 21,404 | -0.19(-2.22%) |
Mar 26, 2020 | 8.222 | 8.435 | 8.205 | 8.435 | 18,566 | +0.19(+2.27%) |
Mar 25, 2020 | 8.069 | 8.341 | 8.069 | 8.248 | 17,339 | +0.29(+3.63%) |
Mar 24, 2020 | 7.653 | 8.023 | 7.653 | 7.959 | 37,744 | +0.49(+6.61%) |
Mar 23, 2020 | 7.491 | 7.597 | 7.313 | 7.466 | 42,586 | -0.44(-5.59%) |
Mar 20, 2020 | 7.789 | 7.980 | 7.789 | 7.908 | 33,517 | +0.17(+2.20%) |
Mar 19, 2020 | 7.568 | 7.806 | 7.483 | 7.738 | 26,044 | +0.63(+8.85%) |
Mar 18, 2020 | 7.279 | 7.296 | 7.057 | 7.108 | 22,962 | -0.28(-3.80%) |
Mar 17, 2020 | 7.287 | 7.423 | 7.126 | 7.389 | 25,549 | +0.03(+0.46%) |
Mar 16, 2020 | 7.313 | 7.445 | 7.279 | 7.355 | 8,352 | -0.63(-7.88%) |
Mar 13, 2020 | 8.256 | 8.256 | 7.865 | 7.984 | 37,398 | -0.13(-1.57%) |
Mar 12, 2020 | 8.171 | 8.375 | 8.018 | 8.112 | 39,409 | -0.76(-8.53%) |
Mar 11, 2020 | 9.115 | 9.115 | 8.843 | 8.869 | 140,622 | -0.29(-3.16%) |
Mar 10, 2020 | 9.098 | 9.251 | 9.098 | 9.158 | 10,786 | +0.63(+7.43%) |
Mar 09, 2020 | 9.056 | 9.175 | 8.524 | 8.524 | 10,942 | -1.34(-13.58%) |
Mar 06, 2020 | 9.872 | 9.880 | 9.770 | 9.863 | 48,218 | -0.16(-1.57%) |
Mar 05, 2020 | 10.19 | 10.19 | 9.966 | 10.02 | 61,853 | -0.17(-1.63%) |
Mar 04, 2020 | 10.27 | 10.27 | 10.17 | 10.19 | 10,582 | -0.06(-0.58%) |
Mar 03, 2020 | 10.32 | 10.46 | 10.25 | 10.25 | 15,381 | -0.06(-0.58%) |
Mar 02, 2020 | 10.40 | 10.40 | 10.22 | 10.31 | 20,089 | -0.05(-0.49%) |
Feb 28, 2020 | 10.28 | 10.42 | 10.23 | 10.36 | 184,405 | -0.15(-1.46%) |
Feb 27, 2020 | 10.48 | 10.51 | 10.35 | 10.51 | 45,110 | -0.19(-1.75%) |
Feb 26, 2020 | 10.74 | 10.79 | 10.62 | 10.70 | 26,310 | +0.03(+0.32%) |
Feb 25, 2020 | 10.73 | 10.73 | 10.65 | 10.66 | 20,274 | -0.05(-0.48%) |
Feb 24, 2020 | 10.84 | 10.84 | 10.65 | 10.71 | 14,249 | -0.25(-2.24%) |
Feb 21, 2020 | 11.01 | 11.01 | 10.96 | 10.96 | 3,057 | -0.04(-0.32%) |
Feb 20, 2020 | 11.00 | 11.00 | 10.95 | 10.99 | 2,542 | -0.01(-0.08%) |
Feb 19, 2020 | 10.93 | 11.05 | 10.93 | 11.00 | 84,126 | -0.03(-0.24%) |
Feb 18, 2020 | 11.01 | 11.07 | 11.00 | 11.03 | 2,982 | +0.18(+1.65%) |
Feb 14, 2020 | 10.87 | 10.87 | 10.85 | 10.85 | 235 | -0.01(-0.12%) |
Feb 13, 2020 | 10.86 | 10.87 | 10.86 | 10.86 | 80,664 | +0.01(+0.08%) |
Feb 12, 2020 | 10.89 | 10.89 | 10.83 | 10.85 | 4,022 | -0.03(-0.25%) |
Feb 11, 2020 | 11.05 | 11.05 | 10.85 | 10.88 | 33,050 | -0.11(-1.00%) |
Feb 10, 2020 | 10.90 | 10.99 | 10.90 | 10.99 | 7,335 | +0.16(+1.46%) |
Feb 07, 2020 | 10.88 | 10.90 | 10.83 | 10.83 | 12,231 | -0.15(-1.33%) |
Feb 06, 2020 | 11.14 | 11.14 | 10.90 | 10.98 | 19,686 | -0.06(-0.57%) |
Feb 05, 2020 | 11.05 | 11.05 | 11.01 | 11.04 | 2,302 | -0.00(-0.01%) |
Feb 04, 2020 | 11.05 | 11.05 | 10.99 | 11.04 | 15,047 | -0.08(-0.71%) |
Feb 03, 2020 | 11.13 | 11.13 | 11.07 | 11.12 | 8,107 | -0.11(-0.97%) |
Jan 31, 2020 | 11.27 | 11.27 | 11.18 | 11.23 | 3,057 | -0.13(-1.14%) |
Jan 30, 2020 | 11.31 | 11.36 | 11.30 | 11.36 | 1,426 | -0.00(-0.03%) |
Jan 29, 2020 | 11.34 | 11.36 | 11.34 | 11.36 | 315 | -0.06(-0.55%) |
Jan 28, 2020 | 11.43 | 11.43 | 11.43 | 11.43 | 2,096 | -0.10(-0.84%) |
Jan 27, 2020 | 11.52 | 11.52 | 11.52 | 205 | +0.00(+0.00%) | |
Jan 24, 2020 | 11.55 | 11.56 | 11.50 | 11.52 | 17,052 | +0.00(+0.02%) |
Jan 23, 2020 | 11.56 | 11.56 | 11.52 | 11.52 | 10,633 | -0.12(-1.04%) |
Jan 22, 2020 | 11.61 | 11.65 | 11.60 | 11.64 | 19,504 | -0.03(-0.28%) |
Jan 21, 2020 | 11.62 | 11.67 | 11.59 | 11.67 | 21,965 | +0.04(+0.33%) |
Jan 17, 2020 | 11.62 | 11.66 | 11.61 | 11.64 | 87,616 | +0.09(+0.81%) |
Jan 16, 2020 | 11.54 | 11.54 | 11.51 | 11.54 | 1,054 | +0.00(+0.04%) |
Jan 15, 2020 | 11.51 | 11.56 | 11.51 | 11.54 | 9,513 | +0.15(+1.34%) |
Jan 14, 2020 | 11.40 | 11.40 | 11.37 | 11.39 | 5,553 | -0.10(-0.89%) |
Jan 13, 2020 | 11.18 | 11.49 | 11.18 | 11.49 | 5,388 | +0.34(+3.09%) |
Jan 10, 2020 | 11.16 | 11.24 | 11.12 | 11.14 | 21,757 | -0.10(-0.92%) |
Jan 09, 2020 | 11.24 | 11.25 | 11.23 | 11.25 | 1,952 | +0.09(+0.77%) |
Jan 08, 2020 | 11.15 | 11.17 | 11.14 | 11.16 | 2,043 | -0.03(-0.26%) |
Jan 07, 2020 | 11.25 | 11.28 | 11.19 | 11.19 | 83,660 | +0.00(+0.03%) |
Jan 06, 2020 | 11.30 | 11.30 | 11.12 | 11.19 | 15,204 | -0.18(-1.60%) |
Jan 03, 2020 | 11.42 | 11.42 | 11.36 | 11.37 | 3,292 | -0.12(-1.04%) |