Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.250 | 8.347 | 8.193 | 8.282 | 110,757 | -0.01(-0.10%) |
Mar 30, 2020 | 8.258 | 8.404 | 8.220 | 8.290 | 121,198 | +0.15(+1.90%) |
Mar 27, 2020 | 8.111 | 8.209 | 7.818 | 8.136 | 107,797 | -0.04(-0.50%) |
Mar 26, 2020 | 7.810 | 8.258 | 7.810 | 8.176 | 188,099 | +0.35(+4.47%) |
Mar 25, 2020 | 7.314 | 7.871 | 7.306 | 7.826 | 223,541 | +0.52(+7.13%) |
Mar 24, 2020 | 7.005 | 7.306 | 7.005 | 7.306 | 232,193 | +0.36(+5.15%) |
Mar 23, 2020 | 7.485 | 7.485 | 6.899 | 6.948 | 178,079 | -0.54(-7.17%) |
Mar 20, 2020 | 6.997 | 7.696 | 6.989 | 7.485 | 333,225 | +0.50(+7.10%) |
Mar 19, 2020 | 6.736 | 7.037 | 6.191 | 6.989 | 514,701 | +0.15(+2.26%) |
Mar 18, 2020 | 7.696 | 7.696 | 6.729 | 6.834 | 337,215 | -1.04(-13.22%) |
Mar 17, 2020 | 7.989 | 8.034 | 7.672 | 7.875 | 251,249 | -0.11(-1.35%) |
Mar 16, 2020 | 8.105 | 8.291 | 7.708 | 7.983 | 265,001 | -0.31(-3.71%) |
Mar 13, 2020 | 8.186 | 8.380 | 8.161 | 8.291 | 183,227 | +0.15(+1.79%) |
Mar 12, 2020 | 8.583 | 8.601 | 7.805 | 8.145 | 511,002 | -0.57(-6.51%) |
Mar 11, 2020 | 9.069 | 9.069 | 8.713 | 8.713 | 312,581 | -0.42(-4.61%) |
Mar 10, 2020 | 9.158 | 9.199 | 9.110 | 9.134 | 223,699 | -0.02(-0.27%) |
Mar 09, 2020 | 9.215 | 9.264 | 9.093 | 9.158 | 151,072 | -0.12(-1.31%) |
Mar 06, 2020 | 9.191 | 9.280 | 9.191 | 9.280 | 443,325 | +0.09(+0.97%) |
Mar 05, 2020 | 9.150 | 9.199 | 9.150 | 9.191 | 71,296 | +0.02(+0.27%) |
Mar 04, 2020 | 9.134 | 9.191 | 9.134 | 9.166 | 54,849 | +0.02(+0.27%) |
Mar 03, 2020 | 9.102 | 9.158 | 9.085 | 9.142 | 162,971 | +0.03(+0.36%) |
Mar 02, 2020 | 9.020 | 9.216 | 9.020 | 9.110 | 214,456 | +0.08(+0.90%) |
Feb 28, 2020 | 9.126 | 9.126 | 8.996 | 9.029 | 540,059 | -0.15(-1.59%) |
Feb 27, 2020 | 9.199 | 9.199 | 9.144 | 9.174 | 138,568 | -0.03(-0.35%) |
Feb 26, 2020 | 9.183 | 9.207 | 9.158 | 9.207 | 348,346 | +0.04(+0.44%) |
Feb 25, 2020 | 9.166 | 9.176 | 9.158 | 9.166 | 132,775 | +0.00(+0.00%) |
Feb 24, 2020 | 9.174 | 9.174 | 9.142 | 9.166 | 112,689 | +0.02(+0.18%) |
Feb 21, 2020 | 9.134 | 9.158 | 9.118 | 9.150 | 211,483 | +0.02(+0.27%) |
Feb 20, 2020 | 9.077 | 9.126 | 9.077 | 9.126 | 298,029 | +0.04(+0.45%) |
Feb 19, 2020 | 9.077 | 9.093 | 9.077 | 9.085 | 67,299 | -0.01(-0.09%) |
Feb 18, 2020 | 9.093 | 9.097 | 9.085 | 9.093 | 43,104 | +0.01(+0.07%) |
Feb 14, 2020 | 9.079 | 9.112 | 9.055 | 9.087 | 98,419 | +0.01(+0.09%) |
Feb 13, 2020 | 9.079 | 9.104 | 9.055 | 9.079 | 112,004 | +0.01(+0.09%) |
Feb 12, 2020 | 9.071 | 9.092 | 9.055 | 9.071 | 78,522 | -0.01(-0.09%) |
Feb 11, 2020 | 9.104 | 9.112 | 9.079 | 9.079 | 59,870 | -0.02(-0.27%) |
Feb 10, 2020 | 9.104 | 9.104 | 9.087 | 9.104 | 133,966 | +0.01(+0.09%) |
Feb 07, 2020 | 9.104 | 9.120 | 9.079 | 9.095 | 117,608 | +0.00(+0.00%) |
Feb 06, 2020 | 9.095 | 9.095 | 9.079 | 9.095 | 89,656 | +0.00(+0.00%) |
Feb 05, 2020 | 9.079 | 9.095 | 9.055 | 9.095 | 142,925 | +0.01(+0.09%) |
Feb 04, 2020 | 9.063 | 9.087 | 9.031 | 9.087 | 83,669 | +0.02(+0.27%) |
Feb 03, 2020 | 9.063 | 9.063 | 9.042 | 9.063 | 48,166 | +0.01(+0.09%) |
Jan 31, 2020 | 9.055 | 9.055 | 9.032 | 9.055 | 66,603 | +0.02(+0.18%) |
Jan 30, 2020 | 9.023 | 9.055 | 9.015 | 9.039 | 110,145 | +0.02(+0.18%) |
Jan 29, 2020 | 9.023 | 9.031 | 9.015 | 9.023 | 96,694 | +0.00(+0.00%) |
Jan 28, 2020 | 9.023 | 9.023 | 8.997 | 9.023 | 53,619 | +0.00(+0.00%) |
Jan 27, 2020 | 9.023 | 9.029 | 8.990 | 9.023 | 68,224 | +0.01(+0.09%) |
Jan 24, 2020 | 9.023 | 9.023 | 8.984 | 9.015 | 106,219 | +0.03(+0.36%) |
Jan 23, 2020 | 8.974 | 8.982 | 8.942 | 8.982 | 216,833 | +0.02(+0.27%) |
Jan 22, 2020 | 8.966 | 8.966 | 8.934 | 8.958 | 104,048 | +0.00(+0.00%) |
Jan 21, 2020 | 8.902 | 8.958 | 8.902 | 8.958 | 94,382 | +0.06(+0.64%) |
Jan 17, 2020 | 8.934 | 8.942 | 8.893 | 8.902 | 151,157 | -0.05(-0.56%) |
Jan 16, 2020 | 8.912 | 8.968 | 8.912 | 8.952 | 226,027 | +0.02(+0.27%) |
Jan 15, 2020 | 8.904 | 8.928 | 8.904 | 8.928 | 59,651 | +0.02(+0.27%) |
Jan 14, 2020 | 8.855 | 8.904 | 8.855 | 8.904 | 110,825 | +0.05(+0.55%) |
Jan 13, 2020 | 8.863 | 8.888 | 8.855 | 8.855 | 61,404 | -0.02(-0.18%) |
Jan 10, 2020 | 8.880 | 8.888 | 8.855 | 8.872 | 56,146 | +0.00(+0.00%) |
Jan 09, 2020 | 8.839 | 8.880 | 8.839 | 8.872 | 81,579 | +0.03(+0.36%) |
Jan 08, 2020 | 8.807 | 8.863 | 8.807 | 8.839 | 171,967 | +0.03(+0.37%) |
Jan 07, 2020 | 8.743 | 8.807 | 8.732 | 8.807 | 173,494 | +0.07(+0.83%) |
Jan 06, 2020 | 8.711 | 8.735 | 8.702 | 8.735 | 269,834 | +0.02(+0.28%) |
Jan 03, 2020 | 8.702 | 8.735 | 8.702 | 8.711 | 111,547 | +0.01(+0.09%) |