Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.050 | 9.460 | 8.530 | 8.700 | 18,185 | -0.04(-0.45%) |
Mar 30, 2020 | 8.570 | 9.270 | 8.460 | 8.739 | 93,120 | +0.14(+1.62%) |
Mar 27, 2020 | 8.530 | 8.630 | 8.430 | 8.600 | 119,800 | -0.26(-2.96%) |
Mar 26, 2020 | 8.792 | 8.863 | 8.650 | 8.863 | 6,238 | +0.47(+5.63%) |
Mar 25, 2020 | 8.547 | 9.082 | 8.190 | 8.390 | 5,707 | +0.65(+8.40%) |
Mar 24, 2020 | 7.740 | 8.810 | 7.740 | 7.740 | 35,418 | +0.30(+4.03%) |
Mar 23, 2020 | 7.520 | 7.995 | 7.440 | 7.440 | 51,211 | -0.57(-7.12%) |
Mar 20, 2020 | 8.420 | 8.420 | 7.950 | 8.010 | 23,300 | -0.43(-5.09%) |
Mar 19, 2020 | 7.520 | 8.440 | 7.370 | 8.440 | 11,840 | +0.74(+9.61%) |
Mar 18, 2020 | 7.680 | 8.810 | 7.640 | 7.700 | 45,429 | -0.97(-11.21%) |
Mar 17, 2020 | 8.240 | 8.839 | 8.240 | 8.672 | 13,933 | +0.63(+7.89%) |
Mar 16, 2020 | 7.940 | 8.570 | 7.940 | 8.038 | 43,643 | -0.80(-9.05%) |
Mar 13, 2020 | 8.490 | 8.838 | 8.490 | 8.838 | 10,200 | +0.69(+8.49%) |
Mar 12, 2020 | 8.470 | 8.470 | 8.030 | 8.146 | 13,902 | -0.93(-10.29%) |
Mar 11, 2020 | 9.120 | 9.120 | 9.080 | 9.080 | 1,617 | +0.00(+0.00%) |
Mar 10, 2020 | 8.900 | 9.118 | 8.900 | 9.080 | 1,204 | +0.12(+1.34%) |
Mar 09, 2020 | 8.960 | 8.960 | 8.960 | 8.960 | 988 | -0.64(-6.68%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.420 | 9.601 | 4,600 | -0.19(-1.97%) |
Mar 05, 2020 | 9.680 | 9.973 | 9.680 | 9.794 | 6,264 | +0.01(+0.14%) |
Mar 04, 2020 | 9.540 | 9.780 | 9.540 | 9.780 | 4,087 | +0.01(+0.13%) |
Mar 03, 2020 | 9.640 | 9.890 | 9.550 | 9.767 | 19,340 | -0.11(-1.09%) |
Mar 02, 2020 | 9.780 | 9.875 | 9.560 | 9.875 | 1,652 | -0.16(-1.64%) |
Feb 28, 2020 | 9.720 | 10.04 | 9.490 | 10.04 | 18,400 | +0.06(+0.65%) |
Feb 27, 2020 | 10.30 | 10.30 | 9.975 | 9.975 | 22,944 | +0.17(+1.79%) |
Feb 26, 2020 | 9.886 | 9.886 | 9.800 | 9.800 | 2,499 | +0.13(+1.34%) |
Feb 25, 2020 | 9.870 | 9.870 | 9.670 | 9.670 | 3,353 | +0.02(+0.21%) |
Feb 24, 2020 | 9.600 | 9.650 | 9.600 | 9.650 | 580 | -0.58(-5.68%) |
Feb 21, 2020 | 10.21 | 10.21 | 10.23 | 1,406 | +0.03(+0.25%) | |
Feb 20, 2020 | 10.23 | 10.23 | 10.21 | 10.21 | 17,284 | +0.02(+0.15%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.19 | 10.19 | 1,084 | -0.06(-0.59%) |
Feb 18, 2020 | 10.30 | 10.30 | 10.25 | 10.25 | 15,901 | -0.06(-0.58%) |
Feb 14, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 5,100 | -0.04(-0.39%) |
Feb 13, 2020 | 10.24 | 10.35 | 10.20 | 10.35 | 2,360 | -0.22(-2.08%) |
Feb 12, 2020 | 10.41 | 10.57 | 10.41 | 10.57 | 4,161 | +0.32(+3.12%) |
Feb 11, 2020 | 10.42 | 10.42 | 10.24 | 10.25 | 2,879 | +0.13(+1.28%) |
Feb 10, 2020 | 10.20 | 10.20 | 10.12 | 10.12 | 55,512 | -0.21(-2.07%) |
Feb 07, 2020 | 10.30 | 10.33 | 10.18 | 10.33 | 1,500 | -0.11(-1.02%) |
Feb 06, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 15,541 | +0.12(+1.21%) |
Feb 05, 2020 | 10.23 | 10.31 | 10.23 | 10.31 | 3,048 | -0.01(-0.10%) |
Feb 04, 2020 | 10.45 | 10.49 | 10.17 | 10.32 | 17,035 | +0.09(+0.93%) |
Feb 03, 2020 | 10.05 | 10.23 | 10.05 | 10.23 | 2,233 | +0.33(+3.33%) |
Jan 31, 2020 | 9.740 | 9.900 | 9.740 | 9.900 | 3,600 | -0.23(-2.29%) |
Jan 30, 2020 | 10.39 | 10.39 | 10.09 | 10.13 | 2,034 | -0.34(-3.23%) |
Jan 29, 2020 | 10.42 | 10.47 | 10.37 | 10.47 | 19,047 | +0.09(+0.87%) |
Jan 28, 2020 | 10.40 | 10.80 | 10.30 | 10.38 | 22,453 | -0.03(-0.29%) |
Jan 27, 2020 | 10.41 | 10.75 | 10.41 | 10.41 | 5,711 | -0.14(-1.33%) |
Jan 24, 2020 | 10.68 | 10.68 | 10.55 | 10.55 | 1,600 | -0.04(-0.42%) |
Jan 23, 2020 | 10.60 | 10.60 | 10.60 | 4,600 | +0.00(+0.00%) | |
Jan 22, 2020 | 11.08 | 11.08 | 10.60 | 10.60 | 4,539 | -0.08(-0.75%) |
Jan 21, 2020 | 10.43 | 10.82 | 10.43 | 10.68 | 24,475 | -0.60(-5.36%) |
Jan 17, 2020 | 11.24 | 11.28 | 11.24 | 11.28 | 6,300 | +0.01(+0.09%) |
Jan 16, 2020 | 11.20 | 11.27 | 11.20 | 11.27 | 5,143 | +0.12(+1.12%) |
Jan 15, 2020 | 11.34 | 11.34 | 11.07 | 11.14 | 2,907 | -0.15(-1.35%) |
Jan 14, 2020 | 11.20 | 11.30 | 11.20 | 11.30 | 5,573 | +0.15(+1.32%) |
Jan 13, 2020 | 11.14 | 11.15 | 11.14 | 11.15 | 17,810 | +0.12(+1.04%) |
Jan 10, 2020 | 10.73 | 11.15 | 10.73 | 11.04 | 2,500 | -0.11(-1.00%) |
Jan 09, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 370 | +0.35(+3.21%) |
Jan 08, 2020 | 10.70 | 10.80 | 10.70 | 10.80 | 12,486 | -0.24(-2.17%) |
Jan 07, 2020 | 10.91 | 11.04 | 10.85 | 11.04 | 16,957 | +0.25(+2.36%) |
Jan 06, 2020 | 10.85 | 10.85 | 10.79 | 10.79 | 2,659 | -0.12(-1.10%) |
Jan 03, 2020 | 10.71 | 11.15 | 10.71 | 10.90 | 8,400 | -0.06(-0.50%) |