Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.44 | 10.50 | 10.42 | 10.42 | 125,315 | -0.07(-0.63%) |
Mar 30, 2020 | 10.44 | 10.50 | 10.38 | 10.48 | 144,142 | +0.08(+0.79%) |
Mar 27, 2020 | 10.37 | 10.51 | 10.15 | 10.40 | 187,272 | +0.03(+0.32%) |
Mar 26, 2020 | 10.27 | 10.54 | 10.18 | 10.37 | 118,876 | +0.34(+3.38%) |
Mar 25, 2020 | 9.415 | 10.04 | 9.415 | 10.03 | 155,590 | +0.62(+6.59%) |
Mar 24, 2020 | 9.382 | 9.489 | 9.275 | 9.407 | 284,438 | +0.15(+1.61%) |
Mar 23, 2020 | 9.787 | 9.787 | 9.175 | 9.258 | 138,299 | -0.55(-5.56%) |
Mar 20, 2020 | 9.613 | 10.00 | 9.357 | 9.804 | 198,764 | +0.43(+4.59%) |
Mar 19, 2020 | 8.580 | 9.382 | 8.539 | 9.374 | 182,407 | +0.54(+6.08%) |
Mar 18, 2020 | 9.729 | 10.24 | 8.539 | 8.836 | 268,745 | -1.50(-14.48%) |
Mar 17, 2020 | 10.02 | 10.89 | 10.01 | 10.33 | 112,819 | +0.22(+2.21%) |
Mar 16, 2020 | 10.26 | 10.35 | 9.985 | 10.11 | 116,748 | -0.36(-3.40%) |
Mar 13, 2020 | 10.22 | 10.48 | 10.22 | 10.46 | 105,128 | +0.38(+3.72%) |
Mar 12, 2020 | 10.75 | 10.75 | 9.924 | 10.09 | 204,236 | -0.86(-7.83%) |
Mar 11, 2020 | 11.51 | 11.65 | 10.78 | 10.95 | 343,091 | -0.59(-5.14%) |
Mar 10, 2020 | 11.52 | 11.55 | 11.44 | 11.54 | 70,986 | -0.01(-0.07%) |
Mar 09, 2020 | 11.51 | 11.63 | 11.32 | 11.55 | 78,015 | -0.13(-1.13%) |
Mar 06, 2020 | 11.68 | 11.76 | 11.66 | 11.68 | 43,953 | -0.05(-0.42%) |
Mar 05, 2020 | 11.73 | 11.81 | 11.66 | 11.73 | 37,241 | -0.02(-0.21%) |
Mar 04, 2020 | 11.69 | 11.78 | 11.64 | 11.75 | 71,207 | +0.04(+0.35%) |
Mar 03, 2020 | 11.66 | 11.80 | 11.66 | 11.71 | 54,835 | +0.08(+0.71%) |
Mar 02, 2020 | 11.59 | 11.69 | 11.50 | 11.63 | 99,098 | +0.10(+0.86%) |
Feb 28, 2020 | 11.57 | 11.59 | 11.39 | 11.53 | 101,262 | -0.07(-0.57%) |
Feb 27, 2020 | 11.68 | 11.70 | 11.60 | 11.60 | 60,636 | -0.07(-0.63%) |
Feb 26, 2020 | 11.72 | 11.72 | 11.66 | 11.67 | 40,920 | +0.01(+0.07%) |
Feb 25, 2020 | 11.64 | 11.69 | 11.64 | 11.66 | 48,559 | +0.02(+0.14%) |
Feb 24, 2020 | 11.65 | 11.67 | 11.58 | 11.65 | 90,474 | +0.04(+0.35%) |
Feb 21, 2020 | 11.65 | 11.69 | 11.60 | 11.60 | 38,125 | -0.04(-0.35%) |
Feb 20, 2020 | 11.65 | 11.66 | 11.62 | 11.65 | 52,185 | +0.01(+0.07%) |
Feb 19, 2020 | 11.65 | 11.65 | 11.60 | 11.64 | 29,770 | +0.00(+0.00%) |
Feb 18, 2020 | 11.64 | 11.65 | 11.61 | 11.64 | 41,373 | +0.02(+0.14%) |
Feb 14, 2020 | 11.66 | 11.67 | 11.62 | 11.62 | 20,883 | -0.03(-0.28%) |
Feb 13, 2020 | 11.76 | 11.76 | 11.61 | 11.65 | 105,737 | -0.07(-0.60%) |
Feb 12, 2020 | 11.75 | 11.75 | 11.71 | 11.72 | 25,437 | -0.02(-0.21%) |
Feb 11, 2020 | 11.72 | 11.78 | 11.72 | 11.75 | 33,324 | +0.05(+0.42%) |
Feb 10, 2020 | 11.64 | 11.73 | 11.64 | 11.70 | 46,504 | +0.08(+0.71%) |
Feb 07, 2020 | 11.62 | 11.63 | 11.60 | 11.62 | 20,461 | +0.02(+0.21%) |
Feb 06, 2020 | 11.57 | 11.59 | 11.55 | 11.59 | 33,747 | +0.03(+0.28%) |
Feb 05, 2020 | 11.54 | 11.61 | 11.52 | 11.56 | 65,866 | +0.02(+0.14%) |
Feb 04, 2020 | 11.56 | 11.58 | 11.53 | 11.54 | 37,885 | -0.02(-0.21%) |
Feb 03, 2020 | 11.58 | 11.58 | 11.56 | 11.57 | 40,407 | -0.01(-0.07%) |
Jan 31, 2020 | 11.51 | 11.58 | 11.50 | 11.58 | 88,059 | +0.07(+0.59%) |
Jan 30, 2020 | 11.49 | 11.51 | 11.49 | 11.51 | 119,446 | +0.03(+0.26%) |
Jan 29, 2020 | 11.47 | 11.49 | 11.47 | 11.48 | 17,931 | +0.05(+0.43%) |
Jan 28, 2020 | 11.45 | 11.49 | 11.43 | 11.43 | 19,041 | -0.02(-0.14%) |
Jan 27, 2020 | 11.47 | 11.49 | 11.45 | 11.45 | 35,189 | +0.02(+0.14%) |
Jan 24, 2020 | 11.45 | 11.47 | 11.43 | 11.43 | 64,918 | +0.02(+0.14%) |
Jan 23, 2020 | 11.43 | 11.45 | 11.41 | 11.41 | 46,671 | +0.00(+0.00%) |
Jan 22, 2020 | 11.37 | 11.42 | 11.37 | 11.41 | 40,787 | +0.04(+0.36%) |
Jan 21, 2020 | 11.34 | 11.37 | 11.34 | 11.37 | 14,216 | +0.03(+0.29%) |
Jan 17, 2020 | 11.31 | 11.35 | 11.31 | 11.34 | 34,712 | +0.01(+0.07%) |
Jan 16, 2020 | 11.35 | 11.35 | 11.33 | 11.33 | 35,618 | -0.02(-0.14%) |
Jan 15, 2020 | 11.32 | 11.35 | 11.32 | 11.35 | 65,663 | +0.02(+0.22%) |
Jan 14, 2020 | 11.32 | 11.34 | 11.32 | 11.32 | 25,992 | +0.01(+0.11%) |
Jan 13, 2020 | 11.30 | 11.31 | 11.29 | 11.31 | 49,465 | +0.01(+0.07%) |
Jan 10, 2020 | 11.31 | 11.31 | 11.29 | 11.30 | 32,014 | +0.01(+0.07%) |
Jan 09, 2020 | 11.28 | 11.31 | 11.28 | 11.29 | 50,816 | +0.04(+0.36%) |
Jan 08, 2020 | 11.29 | 11.31 | 11.24 | 11.25 | 27,503 | -0.02(-0.22%) |
Jan 07, 2020 | 11.27 | 11.32 | 11.26 | 11.28 | 61,127 | +0.03(+0.29%) |
Jan 06, 2020 | 11.24 | 11.29 | 11.23 | 11.24 | 74,514 | +0.04(+0.37%) |
Jan 03, 2020 | 11.19 | 11.29 | 11.19 | 11.20 | 49,120 | +0.03(+0.29%) |