Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.560 | 9.080 | 8.500 | 8.690 | 302,923 | +0.22(+2.60%) |
Mar 30, 2020 | 7.940 | 8.470 | 7.640 | 8.470 | 168,561 | +0.62(+7.90%) |
Mar 27, 2020 | 7.750 | 8.090 | 7.610 | 7.850 | 171,500 | +0.01(+0.13%) |
Mar 26, 2020 | 7.740 | 7.850 | 7.580 | 7.840 | 205,961 | +0.15(+1.95%) |
Mar 25, 2020 | 8.080 | 8.090 | 7.530 | 7.690 | 233,723 | -0.41(-5.06%) |
Mar 24, 2020 | 8.430 | 8.540 | 7.900 | 8.100 | 193,907 | -0.02(-0.25%) |
Mar 23, 2020 | 8.470 | 8.820 | 7.800 | 8.120 | 196,974 | -0.29(-3.45%) |
Mar 20, 2020 | 8.690 | 8.930 | 7.970 | 8.410 | 314,100 | -0.06(-0.71%) |
Mar 19, 2020 | 8.660 | 9.040 | 8.210 | 8.470 | 135,217 | -0.20(-2.31%) |
Mar 18, 2020 | 9.060 | 9.085 | 8.470 | 8.670 | 229,636 | -0.66(-7.07%) |
Mar 17, 2020 | 8.900 | 9.420 | 8.740 | 9.330 | 228,966 | +0.52(+5.90%) |
Mar 16, 2020 | 9.090 | 9.250 | 8.090 | 8.810 | 214,041 | -0.82(-8.52%) |
Mar 13, 2020 | 9.260 | 9.710 | 8.950 | 9.630 | 365,600 | +0.63(+7.00%) |
Mar 12, 2020 | 9.230 | 9.480 | 8.850 | 9.000 | 239,146 | -0.54(-5.66%) |
Mar 11, 2020 | 9.590 | 9.610 | 9.410 | 9.540 | 201,091 | -0.20(-2.05%) |
Mar 10, 2020 | 9.560 | 9.840 | 9.390 | 9.740 | 141,247 | +0.34(+3.62%) |
Mar 09, 2020 | 9.600 | 9.600 | 9.300 | 9.400 | 163,265 | -0.55(-5.53%) |
Mar 06, 2020 | 9.570 | 9.990 | 9.500 | 9.950 | 148,200 | +0.16(+1.63%) |
Mar 05, 2020 | 9.910 | 9.920 | 9.600 | 9.790 | 167,732 | -0.26(-2.59%) |
Mar 04, 2020 | 10.04 | 10.16 | 9.865 | 10.05 | 80,829 | +0.18(+1.82%) |
Mar 03, 2020 | 10.34 | 10.34 | 9.780 | 9.870 | 295,120 | -0.51(-4.91%) |
Mar 02, 2020 | 10.25 | 10.46 | 10.16 | 10.38 | 149,667 | +0.12(+1.17%) |
Feb 28, 2020 | 11.12 | 11.12 | 10.09 | 10.26 | 438,300 | -0.99(-8.80%) |
Feb 27, 2020 | 11.20 | 11.34 | 11.10 | 11.25 | 374,413 | -0.01(-0.09%) |
Feb 26, 2020 | 11.39 | 11.53 | 11.22 | 11.26 | 83,166 | -0.08(-0.71%) |
Feb 25, 2020 | 11.64 | 11.81 | 11.30 | 11.34 | 62,991 | -0.30(-2.58%) |
Feb 24, 2020 | 11.41 | 11.69 | 11.37 | 11.64 | 109,239 | +0.02(+0.17%) |
Feb 21, 2020 | 11.67 | 11.72 | 11.52 | 11.62 | 105,500 | -0.03(-0.26%) |
Feb 20, 2020 | 11.65 | 11.84 | 11.54 | 11.65 | 165,597 | -0.03(-0.26%) |
Feb 19, 2020 | 11.61 | 11.82 | 11.59 | 11.68 | 128,607 | +0.11(+0.95%) |
Feb 18, 2020 | 11.43 | 11.84 | 11.43 | 11.57 | 174,873 | +0.12(+1.05%) |
Feb 14, 2020 | 11.42 | 11.48 | 11.35 | 11.45 | 57,700 | +0.07(+0.62%) |
Feb 13, 2020 | 11.33 | 11.49 | 11.26 | 11.38 | 210,372 | +0.05(+0.44%) |
Feb 12, 2020 | 11.44 | 11.49 | 11.26 | 11.33 | 139,638 | -0.04(-0.35%) |
Feb 11, 2020 | 11.72 | 11.72 | 11.35 | 11.37 | 80,147 | -0.29(-2.49%) |
Feb 10, 2020 | 11.54 | 11.78 | 11.47 | 11.66 | 74,066 | +0.11(+0.95%) |
Feb 07, 2020 | 11.58 | 11.64 | 11.42 | 11.55 | 65,800 | -0.07(-0.60%) |
Feb 06, 2020 | 11.45 | 11.80 | 11.45 | 11.62 | 99,505 | +0.11(+0.96%) |
Feb 05, 2020 | 11.31 | 11.53 | 11.31 | 11.51 | 96,998 | +0.21(+1.86%) |
Feb 04, 2020 | 11.37 | 11.42 | 11.20 | 11.30 | 136,088 | -0.03(-0.26%) |
Feb 03, 2020 | 11.24 | 11.44 | 11.23 | 11.33 | 76,074 | +0.13(+1.16%) |
Jan 31, 2020 | 11.21 | 11.30 | 11.14 | 11.20 | 86,200 | -0.03(-0.27%) |
Jan 30, 2020 | 11.30 | 11.38 | 11.11 | 11.23 | 86,553 | -0.13(-1.14%) |
Jan 29, 2020 | 11.45 | 11.45 | 11.32 | 11.36 | 38,231 | -0.08(-0.70%) |
Jan 28, 2020 | 11.37 | 11.55 | 11.31 | 11.44 | 82,605 | +0.07(+0.62%) |
Jan 27, 2020 | 11.30 | 11.45 | 11.30 | 11.37 | 86,400 | -0.05(-0.44%) |
Jan 24, 2020 | 11.45 | 11.53 | 11.41 | 11.42 | 61,300 | +0.01(+0.04%) |
Jan 23, 2020 | 11.55 | 11.55 | 11.31 | 11.41 | 174,527 | -0.20(-1.68%) |
Jan 22, 2020 | 11.41 | 11.69 | 11.36 | 11.61 | 50,292 | +0.22(+1.93%) |
Jan 21, 2020 | 11.32 | 11.44 | 11.29 | 11.39 | 177,930 | +0.03(+0.26%) |
Jan 17, 2020 | 11.40 | 11.49 | 11.20 | 11.36 | 226,800 | +0.24(+2.16%) |
Jan 16, 2020 | 11.16 | 11.21 | 11.00 | 11.12 | 201,010 | +0.03(+0.27%) |
Jan 15, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 251,682 | +0.04(+0.32%) |
Jan 14, 2020 | 11.02 | 11.11 | 10.91 | 11.05 | 167,529 | +0.04(+0.41%) |
Jan 13, 2020 | 10.51 | 11.07 | 10.48 | 11.01 | 203,917 | +0.55(+5.26%) |
Jan 10, 2020 | 10.50 | 10.55 | 10.23 | 10.46 | 300,600 | +0.01(+0.10%) |
Jan 09, 2020 | 10.22 | 10.51 | 10.22 | 10.45 | 137,720 | +0.17(+1.65%) |
Jan 08, 2020 | 10.16 | 10.39 | 10.00 | 10.28 | 350,516 | +0.16(+1.58%) |
Jan 07, 2020 | 10.00 | 10.15 | 10.00 | 10.12 | 263,325 | +0.09(+0.90%) |
Jan 06, 2020 | 9.880 | 10.08 | 9.775 | 10.03 | 300,428 | +0.00(+0.00%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.478 | 10.03 | 1,103,500 | -1.14(-10.21%) |