Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.11 | 10.22 | 9.899 | 10.09 | 216,056 | -0.13(-1.30%) |
Mar 30, 2020 | 9.984 | 10.27 | 9.937 | 10.22 | 123,326 | +0.17(+1.69%) |
Mar 27, 2020 | 10.02 | 10.06 | 9.785 | 10.05 | 93,729 | -0.05(-0.47%) |
Mar 26, 2020 | 9.113 | 10.14 | 9.113 | 10.10 | 166,418 | +1.05(+11.61%) |
Mar 25, 2020 | 8.432 | 9.170 | 8.432 | 9.047 | 203,965 | +0.49(+5.75%) |
Mar 24, 2020 | 8.091 | 8.697 | 8.091 | 8.555 | 268,660 | +0.64(+8.13%) |
Mar 23, 2020 | 8.252 | 8.555 | 7.722 | 7.911 | 225,378 | -0.71(-8.24%) |
Mar 20, 2020 | 8.233 | 8.734 | 8.120 | 8.622 | 319,230 | +0.45(+5.45%) |
Mar 19, 2020 | 8.006 | 8.243 | 7.400 | 8.176 | 309,666 | -0.01(-0.12%) |
Mar 18, 2020 | 8.990 | 8.990 | 7.618 | 8.186 | 207,813 | -1.15(-12.27%) |
Mar 17, 2020 | 9.208 | 9.444 | 9.014 | 9.331 | 442,352 | +0.14(+1.54%) |
Mar 16, 2020 | 8.848 | 9.303 | 8.801 | 9.189 | 92,647 | -0.43(-4.43%) |
Mar 13, 2020 | 9.567 | 9.776 | 9.482 | 9.615 | 154,807 | +0.19(+2.00%) |
Mar 12, 2020 | 10.21 | 10.21 | 8.719 | 9.426 | 257,070 | -0.90(-8.68%) |
Mar 11, 2020 | 10.83 | 10.83 | 10.27 | 10.32 | 212,608 | -0.53(-4.87%) |
Mar 10, 2020 | 10.90 | 10.90 | 10.76 | 10.85 | 114,893 | -0.02(-0.17%) |
Mar 09, 2020 | 10.88 | 11.06 | 10.82 | 10.87 | 82,893 | -0.20(-1.79%) |
Mar 06, 2020 | 11.06 | 11.11 | 11.04 | 11.07 | 57,285 | -0.02(-0.17%) |
Mar 05, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 53,374 | -0.01(-0.09%) |
Mar 04, 2020 | 11.06 | 11.12 | 11.03 | 11.10 | 69,829 | +0.04(+0.34%) |
Mar 03, 2020 | 10.93 | 11.10 | 10.93 | 11.06 | 156,464 | +0.12(+1.12%) |
Mar 02, 2020 | 10.80 | 11.00 | 10.76 | 10.93 | 172,415 | +0.10(+0.96%) |
Feb 28, 2020 | 10.93 | 11.00 | 10.78 | 10.83 | 153,079 | -0.18(-1.63%) |
Feb 27, 2020 | 11.00 | 11.06 | 11.00 | 11.01 | 51,210 | -0.02(-0.17%) |
Feb 26, 2020 | 11.12 | 11.12 | 11.00 | 11.03 | 80,131 | -0.06(-0.51%) |
Feb 25, 2020 | 11.08 | 11.10 | 11.06 | 11.09 | 50,422 | +0.02(+0.17%) |
Feb 24, 2020 | 11.09 | 11.09 | 11.05 | 11.07 | 65,283 | +0.05(+0.43%) |
Feb 21, 2020 | 11.03 | 11.05 | 10.99 | 11.02 | 63,438 | +0.01(+0.09%) |
Feb 20, 2020 | 11.13 | 11.20 | 10.97 | 11.01 | 116,071 | -0.15(-1.35%) |
Feb 19, 2020 | 11.24 | 11.26 | 11.14 | 11.16 | 64,545 | -0.08(-0.67%) |
Feb 18, 2020 | 11.28 | 11.31 | 11.19 | 11.24 | 70,038 | -0.06(-0.50%) |
Feb 14, 2020 | 11.32 | 11.34 | 11.28 | 11.29 | 30,976 | -0.02(-0.17%) |
Feb 13, 2020 | 11.40 | 11.40 | 11.30 | 11.31 | 64,664 | -0.09(-0.75%) |
Feb 12, 2020 | 11.46 | 11.46 | 11.19 | 11.40 | 65,055 | +0.22(+1.93%) |
Feb 11, 2020 | 11.06 | 11.18 | 11.03 | 11.18 | 79,961 | +0.16(+1.45%) |
Feb 10, 2020 | 10.95 | 11.02 | 10.95 | 11.02 | 28,819 | +0.05(+0.43%) |
Feb 07, 2020 | 11.03 | 11.06 | 10.96 | 10.97 | 50,978 | -0.01(-0.09%) |
Feb 06, 2020 | 10.95 | 11.01 | 10.95 | 10.98 | 40,154 | +0.04(+0.34%) |
Feb 05, 2020 | 10.88 | 10.96 | 10.88 | 10.95 | 54,505 | +0.06(+0.52%) |
Feb 04, 2020 | 10.94 | 10.94 | 10.88 | 10.89 | 27,849 | -0.03(-0.26%) |
Feb 03, 2020 | 11.06 | 11.10 | 10.88 | 10.92 | 88,040 | -0.08(-0.77%) |
Jan 31, 2020 | 11.05 | 11.05 | 10.99 | 11.00 | 37,568 | -0.06(-0.51%) |
Jan 30, 2020 | 10.98 | 11.08 | 10.95 | 11.06 | 128,531 | +0.12(+1.12%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.94 | 10.94 | 38,226 | -0.03(-0.26%) |
Jan 28, 2020 | 10.97 | 10.99 | 10.93 | 10.97 | 50,579 | -0.07(-0.60%) |
Jan 27, 2020 | 11.08 | 11.08 | 10.96 | 11.03 | 56,895 | +0.02(+0.17%) |
Jan 24, 2020 | 10.88 | 11.01 | 10.87 | 11.01 | 85,460 | +0.16(+1.47%) |
Jan 23, 2020 | 10.79 | 10.85 | 10.79 | 10.85 | 46,836 | +0.06(+0.52%) |
Jan 22, 2020 | 10.85 | 10.86 | 10.76 | 10.80 | 76,052 | -0.03(-0.26%) |
Jan 21, 2020 | 10.81 | 10.83 | 10.75 | 10.82 | 64,283 | +0.07(+0.61%) |
Jan 17, 2020 | 10.70 | 10.80 | 10.70 | 10.76 | 53,426 | +0.05(+0.44%) |
Jan 16, 2020 | 10.73 | 10.78 | 10.69 | 10.71 | 47,457 | -0.01(-0.09%) |
Jan 15, 2020 | 10.74 | 10.79 | 10.71 | 10.72 | 36,486 | -0.05(-0.44%) |
Jan 14, 2020 | 10.75 | 10.80 | 10.73 | 10.77 | 33,415 | +0.03(+0.25%) |
Jan 13, 2020 | 10.78 | 10.78 | 10.71 | 10.74 | 58,895 | -0.01(-0.09%) |
Jan 10, 2020 | 10.69 | 10.78 | 10.68 | 10.75 | 45,278 | +0.07(+0.61%) |
Jan 09, 2020 | 10.68 | 10.69 | 10.58 | 10.68 | 81,089 | +0.06(+0.53%) |
Jan 08, 2020 | 10.58 | 10.67 | 10.57 | 10.63 | 88,136 | +0.06(+0.53%) |
Jan 07, 2020 | 10.51 | 10.57 | 10.51 | 10.57 | 91,441 | +0.06(+0.53%) |
Jan 06, 2020 | 10.53 | 10.54 | 10.51 | 10.52 | 46,454 | +0.01(+0.09%) |
Jan 03, 2020 | 10.47 | 10.53 | 10.46 | 10.51 | 35,026 | +0.03(+0.27%) |