Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.175 | 9.492 | 8.935 | 9.415 | 274,907 | +0.19(+2.08%) |
Mar 30, 2020 | 8.704 | 9.358 | 8.291 | 9.223 | 178,692 | +0.47(+5.38%) |
Mar 27, 2020 | 9.041 | 9.290 | 8.675 | 8.752 | 178,507 | -0.54(-5.79%) |
Mar 26, 2020 | 9.185 | 9.559 | 9.002 | 9.290 | 193,543 | +0.35(+3.87%) |
Mar 25, 2020 | 9.300 | 9.598 | 8.647 | 8.945 | 278,463 | -0.28(-3.02%) |
Mar 24, 2020 | 9.540 | 9.992 | 9.012 | 9.223 | 180,804 | +0.37(+4.12%) |
Mar 23, 2020 | 8.627 | 8.954 | 8.080 | 8.858 | 219,127 | +0.37(+4.42%) |
Mar 20, 2020 | 8.320 | 8.858 | 7.571 | 8.483 | 353,268 | -0.02(-0.23%) |
Mar 19, 2020 | 8.858 | 9.393 | 7.984 | 8.503 | 312,681 | -0.33(-3.70%) |
Mar 18, 2020 | 9.156 | 9.646 | 8.397 | 8.829 | 298,858 | -0.99(-10.08%) |
Mar 17, 2020 | 8.387 | 9.876 | 8.330 | 9.819 | 184,317 | +1.20(+13.94%) |
Mar 16, 2020 | 8.935 | 9.185 | 8.368 | 8.618 | 287,217 | -1.36(-13.67%) |
Mar 13, 2020 | 9.406 | 9.982 | 9.242 | 9.982 | 218,060 | +1.00(+11.12%) |
Mar 12, 2020 | 9.338 | 9.607 | 8.810 | 8.983 | 192,714 | -0.95(-9.57%) |
Mar 11, 2020 | 10.44 | 10.75 | 9.828 | 9.934 | 166,735 | -0.86(-7.92%) |
Mar 10, 2020 | 10.80 | 10.84 | 9.838 | 10.79 | 174,618 | +0.82(+8.19%) |
Mar 09, 2020 | 10.79 | 11.03 | 9.944 | 9.973 | 307,485 | -1.40(-12.33%) |
Mar 06, 2020 | 10.81 | 11.53 | 10.58 | 11.38 | 167,578 | +0.20(+1.81%) |
Mar 05, 2020 | 11.34 | 11.52 | 11.02 | 11.17 | 82,546 | -0.52(-4.44%) |
Mar 04, 2020 | 11.30 | 11.73 | 11.08 | 11.69 | 89,124 | +0.54(+4.82%) |
Mar 03, 2020 | 11.45 | 11.95 | 11.03 | 11.15 | 65,122 | -0.29(-2.52%) |
Mar 02, 2020 | 11.10 | 11.51 | 10.67 | 11.44 | 119,443 | +0.34(+3.03%) |
Feb 28, 2020 | 10.87 | 11.38 | 10.73 | 11.11 | 209,629 | -0.31(-2.69%) |
Feb 27, 2020 | 11.46 | 11.70 | 11.31 | 11.41 | 104,101 | -0.32(-2.70%) |
Feb 26, 2020 | 12.10 | 12.12 | 11.68 | 11.73 | 67,256 | -0.31(-2.55%) |
Feb 25, 2020 | 12.53 | 12.53 | 11.89 | 12.04 | 75,421 | -0.51(-4.06%) |
Feb 24, 2020 | 12.36 | 12.64 | 12.17 | 12.55 | 87,871 | -0.23(-1.80%) |
Feb 21, 2020 | 13.05 | 13.05 | 12.77 | 12.78 | 89,618 | -0.27(-2.06%) |
Feb 20, 2020 | 12.66 | 13.17 | 12.63 | 13.05 | 74,356 | +0.34(+2.65%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.65 | 12.71 | 81,315 | -0.17(-1.34%) |
Feb 18, 2020 | 12.82 | 13.03 | 12.78 | 12.88 | 71,224 | -0.11(-0.81%) |
Feb 14, 2020 | 12.98 | 13.02 | 12.78 | 12.99 | 37,158 | -0.05(-0.37%) |
Feb 13, 2020 | 13.05 | 13.16 | 13.00 | 13.04 | 31,721 | -0.05(-0.37%) |
Feb 12, 2020 | 13.16 | 13.16 | 13.07 | 13.09 | 29,662 | -0.01(-0.07%) |
Feb 11, 2020 | 13.16 | 13.19 | 12.98 | 13.09 | 70,144 | +0.00(+0.00%) |
Feb 10, 2020 | 12.73 | 13.16 | 12.63 | 13.09 | 52,773 | +0.36(+2.83%) |
Feb 07, 2020 | 12.81 | 12.89 | 12.59 | 12.73 | 111,684 | -0.10(-0.75%) |
Feb 06, 2020 | 12.88 | 12.92 | 12.68 | 12.83 | 160,024 | +0.06(+0.49%) |
Feb 05, 2020 | 12.84 | 12.85 | 12.54 | 12.77 | 120,052 | +0.03(+0.23%) |
Feb 04, 2020 | 12.75 | 12.90 | 12.65 | 12.74 | 85,137 | +0.12(+0.99%) |
Feb 03, 2020 | 12.80 | 12.94 | 12.58 | 12.61 | 114,674 | -0.08(-0.64%) |
Jan 31, 2020 | 13.09 | 13.11 | 12.36 | 12.70 | 180,069 | -0.43(-3.29%) |
Jan 30, 2020 | 12.77 | 13.14 | 12.76 | 13.13 | 161,417 | +0.20(+1.56%) |
Jan 29, 2020 | 12.56 | 13.01 | 12.56 | 12.93 | 54,510 | +0.38(+3.06%) |
Jan 28, 2020 | 12.58 | 12.58 | 12.36 | 12.54 | 62,705 | +0.03(+0.23%) |
Jan 27, 2020 | 12.64 | 12.93 | 12.42 | 12.51 | 89,633 | -0.31(-2.39%) |
Jan 24, 2020 | 12.95 | 12.95 | 12.67 | 12.82 | 52,763 | -0.12(-0.96%) |
Jan 23, 2020 | 12.57 | 13.01 | 12.50 | 12.95 | 88,516 | +0.30(+2.35%) |
Jan 22, 2020 | 12.81 | 12.81 | 12.58 | 12.65 | 47,648 | -0.11(-0.90%) |
Jan 21, 2020 | 13.10 | 13.14 | 12.72 | 12.76 | 87,058 | -0.41(-3.09%) |
Jan 17, 2020 | 13.06 | 13.18 | 12.80 | 13.17 | 130,032 | +0.27(+2.12%) |
Jan 16, 2020 | 12.64 | 13.11 | 12.63 | 12.90 | 115,888 | +0.27(+2.13%) |
Jan 15, 2020 | 12.58 | 12.67 | 12.54 | 12.63 | 87,318 | +0.00(+0.00%) |
Jan 14, 2020 | 12.44 | 12.91 | 12.40 | 12.63 | 79,841 | +0.16(+1.31%) |
Jan 13, 2020 | 12.28 | 12.51 | 12.25 | 12.47 | 63,599 | +0.23(+1.88%) |
Jan 10, 2020 | 12.53 | 12.54 | 12.21 | 12.24 | 72,889 | -0.33(-2.59%) |
Jan 09, 2020 | 12.66 | 12.80 | 12.47 | 12.56 | 64,748 | -0.10(-0.76%) |
Jan 08, 2020 | 12.56 | 12.68 | 12.51 | 12.66 | 75,795 | +0.07(+0.53%) |
Jan 07, 2020 | 12.94 | 12.96 | 12.55 | 12.59 | 77,372 | -0.28(-2.20%) |
Jan 06, 2020 | 12.70 | 12.97 | 12.58 | 12.87 | 191,454 | +0.14(+1.09%) |
Jan 03, 2020 | 12.84 | 12.88 | 12.67 | 12.74 | 79,250 | -0.24(-1.85%) |