Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.665 | 8.973 | 8.565 | 8.695 | 846,252 | +0.04(+0.41%) |
Mar 30, 2020 | 8.748 | 8.873 | 8.541 | 8.659 | 535,255 | -0.08(-0.88%) |
Mar 27, 2020 | 8.582 | 8.736 | 8.317 | 8.736 | 407,905 | +0.08(+0.96%) |
Mar 26, 2020 | 8.659 | 8.659 | 8.144 | 8.653 | 1,481,013 | +0.15(+1.74%) |
Mar 25, 2020 | 7.866 | 8.884 | 7.700 | 8.505 | 666,401 | +0.53(+6.69%) |
Mar 24, 2020 | 7.670 | 8.120 | 7.575 | 7.972 | 1,046,349 | +0.60(+8.11%) |
Mar 23, 2020 | 7.907 | 7.937 | 6.835 | 7.374 | 1,137,472 | -0.71(-8.79%) |
Mar 20, 2020 | 7.575 | 8.387 | 7.505 | 8.085 | 1,379,718 | +0.76(+10.44%) |
Mar 19, 2020 | 6.278 | 7.445 | 6.249 | 7.321 | 1,431,075 | +0.82(+12.57%) |
Mar 18, 2020 | 8.215 | 8.215 | 6.160 | 6.503 | 2,076,232 | -2.38(-26.75%) |
Mar 17, 2020 | 8.908 | 9.489 | 8.796 | 8.879 | 1,703,751 | -0.00(-0.01%) |
Mar 16, 2020 | 8.862 | 9.271 | 8.832 | 8.879 | 1,079,269 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.125 | 9.844 | 1,747,542 | +0.65(+7.12%) |
Mar 12, 2020 | 9.364 | 9.730 | 8.338 | 9.189 | 1,542,032 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,115,072 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.22 | 519,760 | +0.22(+1.97%) |
Mar 09, 2020 | 11.32 | 11.43 | 10.52 | 11.01 | 1,063,901 | -1.10(-9.08%) |
Mar 06, 2020 | 12.08 | 12.18 | 11.98 | 12.11 | 397,580 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.43 | 12.26 | 12.32 | 375,276 | -0.15(-1.22%) |
Mar 04, 2020 | 12.30 | 12.49 | 12.27 | 12.47 | 315,187 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.39 | 12.10 | 12.11 | 443,918 | -0.11(-0.86%) |
Mar 02, 2020 | 11.85 | 12.40 | 11.74 | 12.21 | 749,624 | +0.44(+3.72%) |
Feb 28, 2020 | 11.98 | 11.99 | 11.59 | 11.77 | 1,193,940 | -0.39(-3.18%) |
Feb 27, 2020 | 12.42 | 12.43 | 12.09 | 12.16 | 850,325 | -0.35(-2.80%) |
Feb 26, 2020 | 12.38 | 12.60 | 12.38 | 12.51 | 624,672 | +0.09(+0.75%) |
Feb 25, 2020 | 12.80 | 12.84 | 12.38 | 12.42 | 686,389 | -0.38(-2.97%) |
Feb 24, 2020 | 12.80 | 12.82 | 12.65 | 12.80 | 781,817 | -0.20(-1.53%) |
Feb 21, 2020 | 13.15 | 13.20 | 12.99 | 12.99 | 486,198 | -0.17(-1.29%) |
Feb 20, 2020 | 13.15 | 13.20 | 13.15 | 13.16 | 288,408 | -0.02(-0.13%) |
Feb 19, 2020 | 13.13 | 13.19 | 13.13 | 13.18 | 177,973 | +0.03(+0.22%) |
Feb 18, 2020 | 13.15 | 13.18 | 13.13 | 13.15 | 244,861 | +0.02(+0.18%) |
Feb 14, 2020 | 13.13 | 13.15 | 13.07 | 13.13 | 288,434 | +0.00(+0.00%) |
Feb 13, 2020 | 13.10 | 13.19 | 13.06 | 13.13 | 365,735 | +0.03(+0.22%) |
Feb 12, 2020 | 13.06 | 13.12 | 13.04 | 13.10 | 258,612 | +0.03(+0.22%) |
Feb 11, 2020 | 13.08 | 13.12 | 13.05 | 13.07 | 330,565 | -0.02(-0.14%) |
Feb 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 356,556 | +0.09(+0.67%) |
Feb 07, 2020 | 13.04 | 13.09 | 12.96 | 13.00 | 477,747 | +0.03(+0.27%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.94 | 12.97 | 275,987 | -0.02(-0.18%) |
Feb 05, 2020 | 12.89 | 13.00 | 12.85 | 12.99 | 449,001 | +0.14(+1.08%) |
Feb 04, 2020 | 12.80 | 12.86 | 12.79 | 12.85 | 337,448 | +0.08(+0.64%) |
Feb 03, 2020 | 12.71 | 12.79 | 12.69 | 12.77 | 168,682 | +0.05(+0.41%) |
Jan 31, 2020 | 12.76 | 12.78 | 12.69 | 12.72 | 336,045 | -0.04(-0.32%) |
Jan 30, 2020 | 12.76 | 12.78 | 12.75 | 12.76 | 134,651 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 12.78 | 12.69 | 12.76 | 285,345 | +0.06(+0.46%) |
Jan 28, 2020 | 12.67 | 12.76 | 12.66 | 12.70 | 221,166 | +0.03(+0.27%) |
Jan 27, 2020 | 12.66 | 12.78 | 12.66 | 12.67 | 680,092 | -0.06(-0.50%) |
Jan 24, 2020 | 12.78 | 12.82 | 12.71 | 12.73 | 435,115 | -0.07(-0.54%) |
Jan 23, 2020 | 12.77 | 12.80 | 12.72 | 12.80 | 316,336 | +0.00(+0.00%) |
Jan 22, 2020 | 12.75 | 12.80 | 12.72 | 12.80 | 318,086 | +0.08(+0.64%) |
Jan 21, 2020 | 12.72 | 12.72 | 12.68 | 12.72 | 512,822 | +0.06(+0.46%) |
Jan 17, 2020 | 12.73 | 12.75 | 12.66 | 12.66 | 377,296 | -0.07(-0.55%) |
Jan 16, 2020 | 12.73 | 12.75 | 12.69 | 12.73 | 190,061 | +0.04(+0.32%) |
Jan 15, 2020 | 12.64 | 12.70 | 12.64 | 12.69 | 216,304 | +0.02(+0.14%) |
Jan 14, 2020 | 12.62 | 12.69 | 12.62 | 12.67 | 285,065 | +0.03(+0.27%) |
Jan 13, 2020 | 12.63 | 12.67 | 12.62 | 12.64 | 546,690 | +0.03(+0.23%) |
Jan 10, 2020 | 12.58 | 12.66 | 12.55 | 12.61 | 625,623 | +0.04(+0.32%) |
Jan 09, 2020 | 12.50 | 12.57 | 12.49 | 12.57 | 283,644 | +0.09(+0.69%) |
Jan 08, 2020 | 12.40 | 12.51 | 12.40 | 12.48 | 377,425 | +0.07(+0.56%) |
Jan 07, 2020 | 12.37 | 12.43 | 12.32 | 12.41 | 393,146 | +0.06(+0.51%) |
Jan 06, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 1,523,169 | +0.03(+0.23%) |
Jan 03, 2020 | 12.28 | 12.36 | 12.21 | 12.32 | 1,555,523 | +0.01(+0.05%) |