Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.310 | 8.690 | 8.310 | 8.500 | 14,403 | +0.30(+3.66%) |
Mar 30, 2020 | 8.500 | 8.500 | 7.970 | 8.200 | 23,838 | -0.30(-3.53%) |
Mar 27, 2020 | 8.890 | 8.890 | 8.200 | 8.500 | 22,619 | -0.42(-4.71%) |
Mar 26, 2020 | 8.850 | 9.190 | 8.850 | 8.920 | 9,625 | +0.06(+0.68%) |
Mar 25, 2020 | 7.600 | 8.950 | 7.550 | 8.860 | 37,147 | +1.36(+18.13%) |
Mar 24, 2020 | 7.250 | 7.600 | 7.250 | 7.500 | 37,625 | +0.28(+3.88%) |
Mar 23, 2020 | 7.600 | 7.600 | 6.760 | 7.220 | 37,375 | -0.38(-5.00%) |
Mar 20, 2020 | 7.020 | 8.790 | 7.020 | 7.600 | 27,360 | +0.72(+10.47%) |
Mar 19, 2020 | 7.500 | 7.680 | 6.760 | 6.880 | 35,950 | -0.63(-8.39%) |
Mar 18, 2020 | 8.650 | 8.650 | 7.510 | 7.510 | 9,398 | -1.14(-13.18%) |
Mar 17, 2020 | 8.930 | 8.930 | 8.650 | 8.650 | 17,300 | -0.40(-4.42%) |
Mar 16, 2020 | 8.750 | 9.240 | 8.720 | 9.050 | 15,300 | -0.21(-2.27%) |
Mar 13, 2020 | 8.860 | 9.260 | 8.750 | 9.260 | 46,701 | +0.69(+8.05%) |
Mar 12, 2020 | 9.400 | 9.400 | 8.440 | 8.570 | 55,479 | -1.03(-10.73%) |
Mar 11, 2020 | 9.900 | 9.900 | 9.390 | 9.600 | 61,297 | -0.33(-3.32%) |
Mar 10, 2020 | 10.00 | 10.01 | 9.900 | 9.930 | 115,413 | -0.10(-1.00%) |
Mar 09, 2020 | 10.10 | 10.12 | 9.990 | 10.03 | 28,050 | -0.20(-1.96%) |
Mar 06, 2020 | 10.29 | 10.29 | 10.17 | 10.23 | 9,190 | -0.09(-0.87%) |
Mar 05, 2020 | 10.40 | 10.40 | 10.27 | 10.32 | 5,700 | -0.07(-0.67%) |
Mar 04, 2020 | 10.23 | 10.39 | 10.23 | 10.39 | 20,100 | +0.19(+1.86%) |
Mar 03, 2020 | 10.34 | 10.34 | 10.17 | 10.20 | 35,100 | -0.17(-1.64%) |
Mar 02, 2020 | 10.29 | 10.37 | 10.02 | 10.37 | 17,079 | +0.17(+1.67%) |
Feb 28, 2020 | 10.32 | 10.33 | 10.15 | 10.20 | 28,500 | -0.15(-1.45%) |
Feb 27, 2020 | 10.33 | 10.35 | 10.33 | 10.35 | 5,462 | -0.02(-0.19%) |
Feb 26, 2020 | 10.33 | 10.38 | 10.33 | 10.37 | 13,400 | +0.00(+0.00%) |
Feb 25, 2020 | 10.45 | 10.45 | 10.37 | 10.37 | 27,255 | -0.06(-0.58%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.40 | 10.43 | 10,351 | -0.03(-0.29%) |
Feb 21, 2020 | 10.49 | 10.49 | 10.43 | 10.46 | 8,300 | -0.02(-0.19%) |
Feb 20, 2020 | 10.50 | 10.50 | 10.46 | 10.48 | 13,375 | -0.02(-0.19%) |
Feb 19, 2020 | 10.49 | 10.50 | 10.49 | 10.50 | 6,600 | +0.02(+0.19%) |
Feb 18, 2020 | 10.45 | 10.48 | 10.45 | 10.48 | 11,050 | +0.03(+0.29%) |
Feb 14, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.03(+0.29%) | |
Feb 13, 2020 | 10.42 | 10.42 | 10.42 | 10.42 | 2,430 | -0.03(-0.29%) |
Feb 12, 2020 | 10.43 | 10.45 | 10.43 | 10.45 | 700 | +0.00(+0.00%) |
Feb 11, 2020 | 10.40 | 10.45 | 10.40 | 10.45 | 26,500 | +0.04(+0.38%) |
Feb 10, 2020 | 10.41 | 10.41 | 10.40 | 10.41 | 6,900 | +0.01(+0.10%) |
Feb 07, 2020 | 10.40 | 10.41 | 10.40 | 10.40 | 10,160 | -0.01(-0.10%) |
Feb 06, 2020 | 10.45 | 10.45 | 10.40 | 10.41 | 10,100 | -0.02(-0.19%) |
Feb 05, 2020 | 10.43 | 10.43 | 10.43 | 10.43 | 2,900 | +0.03(+0.29%) |
Feb 04, 2020 | 10.37 | 10.40 | 10.37 | 10.40 | 13,930 | +0.03(+0.29%) |
Feb 03, 2020 | 10.35 | 10.46 | 10.35 | 10.37 | 3,185 | -0.03(-0.29%) |
Jan 31, 2020 | 10.42 | 10.42 | 10.40 | 10.40 | 4,900 | -0.02(-0.19%) |
Jan 30, 2020 | 10.42 | 10.44 | 10.42 | 10.42 | 8,031 | -0.03(-0.29%) |
Jan 29, 2020 | 10.43 | 10.46 | 10.43 | 10.45 | 16,300 | +0.02(+0.19%) |
Jan 28, 2020 | 10.40 | 10.43 | 10.40 | 10.43 | 6,700 | +0.03(+0.29%) |
Jan 27, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 6,200 | -0.02(-0.19%) |
Jan 24, 2020 | 10.47 | 10.47 | 10.42 | 10.42 | 6,125 | +0.00(+0.00%) |
Jan 23, 2020 | 10.40 | 10.42 | 10.40 | 10.42 | 2,200 | +0.02(+0.19%) |
Jan 22, 2020 | 10.41 | 10.47 | 10.40 | 10.40 | 5,810 | +0.00(+0.00%) |
Jan 21, 2020 | 10.40 | 10.41 | 10.40 | 10.40 | 6,100 | +0.00(+0.00%) |
Jan 20, 2020 | 10.38 | 10.40 | 10.38 | 10.40 | 2,400 | +0.00(+0.00%) |
Jan 17, 2020 | 10.39 | 10.40 | 10.38 | 10.40 | 2,278 | +0.01(+0.10%) |
Jan 16, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 1,500 | -0.03(-0.29%) |
Jan 15, 2020 | 10.40 | 10.42 | 10.39 | 10.42 | 5,568 | +0.02(+0.19%) |
Jan 14, 2020 | 10.36 | 10.40 | 10.34 | 10.40 | 8,770 | +0.05(+0.48%) |
Jan 13, 2020 | 10.33 | 10.36 | 10.33 | 10.35 | 11,440 | +0.02(+0.19%) |
Jan 10, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 2,000 | -0.01(-0.10%) |
Jan 09, 2020 | 10.33 | 10.34 | 10.32 | 10.34 | 3,477 | +0.02(+0.19%) |
Jan 08, 2020 | 10.34 | 10.34 | 10.32 | 10.32 | 3,600 | +0.00(+0.00%) |
Jan 07, 2020 | 10.33 | 10.34 | 10.32 | 10.32 | 10,550 | -0.01(-0.10%) |
Jan 06, 2020 | 10.30 | 10.33 | 10.30 | 10.33 | 4,400 | +0.04(+0.39%) |
Jan 03, 2020 | 10.30 | 10.30 | 10.16 | 10.29 | 3,650 | -0.04(-0.39%) |