Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.143 | 9.348 | 9.028 | 9.258 | 451,856 | +0.07(+0.80%) |
Mar 30, 2020 | 8.987 | 9.241 | 8.798 | 9.184 | 326,546 | +0.24(+2.66%) |
Mar 27, 2020 | 8.987 | 9.249 | 8.896 | 8.946 | 388,690 | -0.42(-4.47%) |
Mar 26, 2020 | 8.880 | 9.438 | 8.708 | 9.364 | 542,993 | +0.59(+6.74%) |
Mar 25, 2020 | 9.028 | 9.151 | 8.494 | 8.773 | 602,819 | -0.17(-1.93%) |
Mar 24, 2020 | 8.470 | 8.962 | 8.379 | 8.946 | 675,069 | +0.76(+9.33%) |
Mar 23, 2020 | 8.429 | 8.461 | 7.895 | 8.182 | 618,354 | -0.31(-3.67%) |
Mar 20, 2020 | 9.011 | 9.307 | 8.347 | 8.494 | 1,197,143 | -0.62(-6.84%) |
Mar 19, 2020 | 8.773 | 9.331 | 8.535 | 9.118 | 679,446 | +0.21(+2.40%) |
Mar 18, 2020 | 8.757 | 9.233 | 8.617 | 8.905 | 700,197 | -0.35(-3.81%) |
Mar 17, 2020 | 8.502 | 9.397 | 8.256 | 9.258 | 997,530 | +0.77(+9.09%) |
Mar 16, 2020 | 8.576 | 9.085 | 8.150 | 8.486 | 508,419 | -1.04(-10.94%) |
Mar 13, 2020 | 9.610 | 9.787 | 9.020 | 9.528 | 629,094 | +0.48(+5.35%) |
Mar 12, 2020 | 9.216 | 9.963 | 8.773 | 9.044 | 989,932 | -0.76(-7.71%) |
Mar 11, 2020 | 10.26 | 10.28 | 9.643 | 9.799 | 877,725 | -0.79(-7.44%) |
Mar 10, 2020 | 10.46 | 10.64 | 10.10 | 10.59 | 449,235 | +0.69(+7.01%) |
Mar 09, 2020 | 10.39 | 10.56 | 9.889 | 9.894 | 468,742 | -1.17(-10.57%) |
Mar 06, 2020 | 10.75 | 11.16 | 10.75 | 11.06 | 521,625 | -0.16(-1.39%) |
Mar 05, 2020 | 11.33 | 11.51 | 11.05 | 11.22 | 520,807 | -0.39(-3.32%) |
Mar 04, 2020 | 11.60 | 11.63 | 11.13 | 11.60 | 491,530 | +0.02(+0.21%) |
Mar 03, 2020 | 11.86 | 11.98 | 11.48 | 11.58 | 516,493 | -0.36(-3.02%) |
Mar 02, 2020 | 11.38 | 11.97 | 11.31 | 11.94 | 397,823 | +0.56(+4.90%) |
Feb 28, 2020 | 11.39 | 11.61 | 11.18 | 11.38 | 851,220 | -0.33(-2.80%) |
Feb 27, 2020 | 11.74 | 12.10 | 11.70 | 11.71 | 404,413 | -0.30(-2.49%) |
Feb 26, 2020 | 12.14 | 12.28 | 12.01 | 12.01 | 216,688 | -0.05(-0.44%) |
Feb 25, 2020 | 12.38 | 12.38 | 12.06 | 12.06 | 349,889 | -0.34(-2.71%) |
Feb 24, 2020 | 12.34 | 12.43 | 12.28 | 12.40 | 206,564 | -0.25(-2.01%) |
Feb 21, 2020 | 12.74 | 12.74 | 12.59 | 12.66 | 334,590 | -0.09(-0.71%) |
Feb 20, 2020 | 12.61 | 12.79 | 12.58 | 12.75 | 205,724 | +0.10(+0.78%) |
Feb 19, 2020 | 12.72 | 12.76 | 12.64 | 12.65 | 193,520 | -0.04(-0.32%) |
Feb 18, 2020 | 12.75 | 12.82 | 12.65 | 12.69 | 467,570 | -0.13(-1.02%) |
Feb 14, 2020 | 12.91 | 12.95 | 12.74 | 12.82 | 177,774 | -0.08(-0.64%) |
Feb 13, 2020 | 12.76 | 12.91 | 12.76 | 12.90 | 127,752 | +0.09(+0.67%) |
Feb 12, 2020 | 12.92 | 12.92 | 12.77 | 12.82 | 156,035 | -0.02(-0.19%) |
Feb 11, 2020 | 12.76 | 12.97 | 12.76 | 12.84 | 140,276 | +0.10(+0.77%) |
Feb 10, 2020 | 12.66 | 12.75 | 12.63 | 12.74 | 374,004 | +0.04(+0.32%) |
Feb 07, 2020 | 12.75 | 12.79 | 12.68 | 12.70 | 146,310 | -0.11(-0.89%) |
Feb 06, 2020 | 13.04 | 13.04 | 12.82 | 12.82 | 199,904 | -0.19(-1.44%) |
Feb 05, 2020 | 12.89 | 13.04 | 12.87 | 13.00 | 230,443 | +0.23(+1.82%) |
Feb 04, 2020 | 12.85 | 12.90 | 12.73 | 12.77 | 224,077 | +0.08(+0.64%) |
Feb 03, 2020 | 12.47 | 12.70 | 12.38 | 12.69 | 454,259 | +0.31(+2.47%) |
Jan 31, 2020 | 12.62 | 12.66 | 12.38 | 12.38 | 365,899 | -0.30(-2.35%) |
Jan 30, 2020 | 12.66 | 12.87 | 12.46 | 12.68 | 436,551 | +0.31(+2.54%) |
Jan 29, 2020 | 12.59 | 12.60 | 12.35 | 12.37 | 416,746 | -0.24(-1.87%) |
Jan 28, 2020 | 12.72 | 12.73 | 12.58 | 12.60 | 167,899 | -0.07(-0.55%) |
Jan 27, 2020 | 12.64 | 12.77 | 12.61 | 12.67 | 160,340 | -0.06(-0.48%) |
Jan 24, 2020 | 12.96 | 13.02 | 12.64 | 12.73 | 209,892 | -0.22(-1.73%) |
Jan 23, 2020 | 12.85 | 12.99 | 12.77 | 12.96 | 352,751 | +0.09(+0.66%) |
Jan 22, 2020 | 12.97 | 13.01 | 12.82 | 12.87 | 159,703 | -0.05(-0.38%) |
Jan 21, 2020 | 13.04 | 13.09 | 12.90 | 12.92 | 233,567 | -0.20(-1.55%) |
Jan 17, 2020 | 13.24 | 13.24 | 13.09 | 13.12 | 225,848 | +0.00(+0.00%) |
Jan 16, 2020 | 13.04 | 13.21 | 12.99 | 13.12 | 266,716 | +0.16(+1.23%) |
Jan 15, 2020 | 12.95 | 13.09 | 12.88 | 12.97 | 191,172 | -0.04(-0.28%) |
Jan 14, 2020 | 12.99 | 13.07 | 12.93 | 13.00 | 247,122 | -0.02(-0.13%) |
Jan 13, 2020 | 12.98 | 13.04 | 12.91 | 13.02 | 160,360 | +0.03(+0.25%) |
Jan 10, 2020 | 13.06 | 13.07 | 12.91 | 12.99 | 150,606 | -0.08(-0.62%) |
Jan 09, 2020 | 13.14 | 13.16 | 12.89 | 13.07 | 308,882 | -0.04(-0.28%) |
Jan 08, 2020 | 13.04 | 13.17 | 13.04 | 13.10 | 173,375 | +0.05(+0.41%) |
Jan 07, 2020 | 13.17 | 13.21 | 13.05 | 13.05 | 182,202 | -0.20(-1.48%) |
Jan 06, 2020 | 13.25 | 13.30 | 13.12 | 13.25 | 245,418 | -0.10(-0.73%) |
Jan 03, 2020 | 13.21 | 13.41 | 13.12 | 13.34 | 382,838 | -0.04(-0.30%) |