Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.327 | 8.405 | 8.327 | 8.359 | 6,385 | +0.04(+0.47%) |
Mar 30, 2020 | 8.281 | 8.320 | 8.250 | 8.320 | 11,390 | -0.00(-0.03%) |
Mar 27, 2020 | 8.281 | 8.359 | 8.281 | 8.323 | 2,574 | -0.31(-3.61%) |
Mar 26, 2020 | 8.391 | 8.677 | 8.391 | 8.634 | 1,939 | +0.38(+4.56%) |
Mar 25, 2020 | 8.162 | 8.369 | 8.092 | 8.258 | 6,345 | +0.42(+5.30%) |
Mar 24, 2020 | 7.652 | 7.861 | 7.652 | 7.842 | 12,425 | +0.60(+8.27%) |
Mar 23, 2020 | 7.318 | 7.364 | 7.240 | 7.243 | 11,256 | -0.24(-3.20%) |
Mar 20, 2020 | 7.729 | 7.729 | 7.482 | 7.482 | 2,317 | -0.08(-1.06%) |
Mar 19, 2020 | 7.341 | 7.562 | 7.341 | 7.562 | 3,496 | +0.04(+0.57%) |
Mar 18, 2020 | 7.652 | 7.690 | 7.344 | 7.520 | 20,523 | -0.57(-7.01%) |
Mar 17, 2020 | 7.815 | 8.087 | 7.815 | 8.087 | 1,140 | +0.31(+4.02%) |
Mar 16, 2020 | 7.846 | 8.087 | 7.774 | 7.774 | 5,131 | -1.03(-11.67%) |
Mar 13, 2020 | 8.949 | 8.996 | 8.638 | 8.801 | 5,921 | +0.29(+3.44%) |
Mar 12, 2020 | 9.042 | 9.042 | 8.364 | 8.508 | 16,038 | -1.18(-12.17%) |
Mar 11, 2020 | 10.09 | 10.09 | 9.671 | 9.687 | 20,103 | -0.56(-5.45%) |
Mar 10, 2020 | 10.31 | 10.34 | 9.982 | 10.25 | 12,101 | +0.32(+3.25%) |
Mar 09, 2020 | 10.37 | 10.37 | 9.897 | 9.923 | 27,042 | -1.13(-10.19%) |
Mar 06, 2020 | 11.06 | 11.08 | 11.01 | 11.05 | 9,783 | -0.12(-1.04%) |
Mar 05, 2020 | 11.31 | 11.31 | 11.13 | 11.16 | 9,813 | -0.36(-3.08%) |
Mar 04, 2020 | 11.49 | 11.53 | 11.38 | 11.52 | 14,262 | +0.28(+2.46%) |
Mar 03, 2020 | 11.40 | 11.47 | 11.21 | 11.24 | 6,513 | -0.06(-0.57%) |
Mar 02, 2020 | 11.18 | 11.31 | 11.13 | 11.31 | 59,637 | +0.08(+0.69%) |
Feb 28, 2020 | 11.12 | 11.23 | 11.01 | 11.23 | 33,507 | -0.24(-2.09%) |
Feb 27, 2020 | 11.53 | 11.68 | 11.47 | 11.47 | 14,631 | -0.34(-2.91%) |
Feb 26, 2020 | 11.84 | 11.91 | 11.81 | 11.81 | 2,496 | -0.04(-0.32%) |
Feb 25, 2020 | 12.14 | 12.14 | 11.85 | 11.85 | 5,032 | -0.26(-2.14%) |
Feb 24, 2020 | 12.21 | 12.21 | 12.11 | 12.11 | 11,814 | -0.54(-4.28%) |
Feb 21, 2020 | 12.58 | 12.65 | 12.58 | 12.65 | 4,657 | +0.07(+0.56%) |
Feb 20, 2020 | 12.65 | 12.65 | 12.56 | 12.58 | 1,251 | -0.09(-0.71%) |
Feb 19, 2020 | 12.69 | 12.69 | 12.67 | 12.67 | 5,529 | +0.07(+0.57%) |
Feb 18, 2020 | 12.63 | 12.63 | 12.60 | 12.60 | 3,993 | -0.05(-0.40%) |
Feb 14, 2020 | 12.70 | 12.70 | 12.64 | 12.65 | 776 | +0.04(+0.29%) |
Feb 13, 2020 | 12.65 | 12.69 | 12.61 | 12.61 | 6,682 | -0.09(-0.72%) |
Feb 12, 2020 | 12.69 | 12.71 | 12.68 | 12.71 | 4,002 | +0.09(+0.75%) |
Feb 11, 2020 | 12.62 | 12.62 | 12.61 | 12.61 | 597 | +0.13(+1.06%) |
Feb 10, 2020 | 12.49 | 12.49 | 12.48 | 12.48 | 2,160 | +0.05(+0.39%) |
Feb 07, 2020 | 12.48 | 12.48 | 12.43 | 12.43 | 8,279 | -0.07(-0.55%) |
Feb 06, 2020 | 12.55 | 12.55 | 12.50 | 12.50 | 3,441 | +0.00(+0.01%) |
Feb 05, 2020 | 12.48 | 12.51 | 12.48 | 12.50 | 7,420 | +0.07(+0.54%) |
Feb 04, 2020 | 12.43 | 12.49 | 12.43 | 12.43 | 32,915 | +0.11(+0.91%) |
Feb 03, 2020 | 12.34 | 12.38 | 12.32 | 12.32 | 11,643 | -0.02(-0.14%) |
Jan 31, 2020 | 12.46 | 12.46 | 12.32 | 12.34 | 8,836 | -0.15(-1.19%) |
Jan 30, 2020 | 12.42 | 12.49 | 12.40 | 12.49 | 10,334 | -0.01(-0.09%) |
Jan 29, 2020 | 12.56 | 12.56 | 12.49 | 12.50 | 17,011 | -0.03(-0.28%) |
Jan 28, 2020 | 12.42 | 12.54 | 12.42 | 12.53 | 7,190 | +0.13(+1.09%) |
Jan 27, 2020 | 12.52 | 12.52 | 12.37 | 12.40 | 28,509 | -0.20(-1.56%) |
Jan 24, 2020 | 12.68 | 12.68 | 12.58 | 12.59 | 3,638 | -0.07(-0.57%) |
Jan 23, 2020 | 12.62 | 12.67 | 12.62 | 12.67 | 2,673 | +0.02(+0.18%) |
Jan 22, 2020 | 12.71 | 12.71 | 12.64 | 12.64 | 14,924 | +0.01(+0.06%) |
Jan 21, 2020 | 12.74 | 12.74 | 12.63 | 12.64 | 118,922 | -0.07(-0.58%) |
Jan 17, 2020 | 12.77 | 12.80 | 12.70 | 12.71 | 430,914 | +0.00(+0.03%) |
Jan 16, 2020 | 12.68 | 12.77 | 12.68 | 12.70 | 11,766 | +0.07(+0.55%) |
Jan 15, 2020 | 12.67 | 12.67 | 12.64 | 12.64 | 5,656 | -0.01(-0.06%) |
Jan 14, 2020 | 12.60 | 12.64 | 12.60 | 12.64 | 874 | +0.05(+0.43%) |
Jan 13, 2020 | 12.56 | 12.63 | 12.51 | 12.59 | 7,865 | +0.05(+0.43%) |
Jan 10, 2020 | 12.54 | 12.57 | 12.46 | 12.54 | 52,239 | -0.02(-0.14%) |
Jan 09, 2020 | 12.58 | 12.59 | 12.51 | 12.55 | 9,390 | -0.00(-0.01%) |
Jan 08, 2020 | 12.56 | 12.60 | 12.53 | 12.55 | 13,774 | -0.02(-0.19%) |
Jan 07, 2020 | 12.57 | 12.58 | 12.51 | 12.58 | 1,524 | -0.03(-0.27%) |
Jan 06, 2020 | 12.50 | 12.63 | 12.50 | 12.61 | 11,312 | +0.05(+0.37%) |
Jan 03, 2020 | 12.59 | 12.60 | 12.52 | 12.57 | 8,316 | -0.08(-0.67%) |