Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.351 | 8.616 | 8.199 | 8.311 | 1,812,729 | -0.04(-0.48%) |
Mar 30, 2020 | 8.324 | 8.457 | 8.086 | 8.351 | 2,649,711 | -0.08(-0.94%) |
Mar 27, 2020 | 8.331 | 8.642 | 7.974 | 8.430 | 2,602,338 | +0.05(+0.55%) |
Mar 26, 2020 | 8.086 | 9.333 | 8.086 | 8.384 | 2,343,918 | +0.39(+4.93%) |
Mar 25, 2020 | 7.279 | 8.549 | 7.186 | 7.990 | 2,296,367 | +0.81(+11.29%) |
Mar 24, 2020 | 6.756 | 7.775 | 6.756 | 7.180 | 1,714,726 | +0.71(+10.94%) |
Mar 23, 2020 | 7.246 | 7.246 | 6.452 | 6.472 | 3,518,896 | -0.91(-12.37%) |
Mar 20, 2020 | 7.696 | 8.159 | 7.292 | 7.385 | 2,953,548 | -0.28(-3.63%) |
Mar 19, 2020 | 6.630 | 7.782 | 6.617 | 7.663 | 3,711,598 | +1.03(+15.45%) |
Mar 18, 2020 | 8.007 | 8.030 | 6.551 | 6.637 | 3,771,775 | -1.40(-17.38%) |
Mar 17, 2020 | 8.933 | 8.933 | 8.000 | 8.033 | 3,721,058 | -0.79(-8.93%) |
Mar 16, 2020 | 9.099 | 9.423 | 8.523 | 8.821 | 1,818,811 | -1.30(-12.82%) |
Mar 13, 2020 | 10.26 | 10.49 | 9.615 | 10.12 | 1,880,877 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.608 | 9.820 | 3,139,425 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,266 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.45 | 10.74 | 10.96 | 2,191,951 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.14 | 10.59 | 11.09 | 2,506,254 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.36 | 10.95 | 11.34 | 1,800,933 | +0.07(+0.59%) |
Mar 05, 2020 | 11.12 | 11.34 | 11.12 | 11.28 | 1,015,764 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.30 | 809,584 | +0.18(+1.63%) |
Mar 03, 2020 | 11.15 | 11.31 | 11.00 | 11.11 | 1,943,207 | +0.03(+0.23%) |
Mar 02, 2020 | 10.92 | 11.12 | 10.85 | 11.09 | 2,062,179 | +0.27(+2.52%) |
Feb 28, 2020 | 10.91 | 10.94 | 10.61 | 10.82 | 3,214,139 | -0.26(-2.32%) |
Feb 27, 2020 | 11.34 | 11.44 | 11.07 | 11.07 | 1,848,100 | -0.36(-3.15%) |
Feb 26, 2020 | 11.43 | 11.54 | 11.35 | 11.43 | 1,368,636 | +0.03(+0.23%) |
Feb 25, 2020 | 11.82 | 11.85 | 11.35 | 11.41 | 1,447,305 | -0.45(-3.78%) |
Feb 24, 2020 | 11.85 | 11.95 | 11.81 | 11.85 | 772,605 | -0.09(-0.76%) |
Feb 21, 2020 | 11.97 | 12.00 | 11.78 | 11.94 | 1,095,564 | -0.05(-0.38%) |
Feb 20, 2020 | 11.96 | 12.01 | 11.96 | 11.99 | 597,053 | +0.06(+0.49%) |
Feb 19, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 571,976 | -0.03(-0.27%) |
Feb 18, 2020 | 11.99 | 12.01 | 11.95 | 11.96 | 812,127 | -0.03(-0.22%) |
Feb 14, 2020 | 11.98 | 12.00 | 11.97 | 11.99 | 719,388 | +0.02(+0.16%) |
Feb 13, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 1,092,879 | +0.07(+0.63%) |
Feb 12, 2020 | 11.85 | 11.93 | 11.82 | 11.90 | 665,449 | +0.04(+0.30%) |
Feb 11, 2020 | 11.85 | 11.91 | 11.83 | 11.86 | 621,842 | +0.05(+0.41%) |
Feb 10, 2020 | 11.89 | 11.90 | 11.68 | 11.81 | 1,098,821 | -0.14(-1.17%) |
Feb 07, 2020 | 11.94 | 12.00 | 11.92 | 11.95 | 1,492,537 | +0.01(+0.11%) |
Feb 06, 2020 | 11.99 | 12.02 | 11.93 | 11.94 | 1,176,133 | -0.01(-0.05%) |
Feb 05, 2020 | 11.97 | 12.01 | 11.92 | 11.94 | 951,656 | +0.04(+0.33%) |
Feb 04, 2020 | 12.00 | 12.02 | 11.90 | 11.91 | 900,291 | -0.08(-0.65%) |
Feb 03, 2020 | 11.96 | 12.00 | 11.95 | 11.98 | 601,503 | +0.03(+0.27%) |
Jan 31, 2020 | 11.94 | 12.02 | 11.93 | 11.95 | 1,264,705 | +0.01(+0.11%) |
Jan 30, 2020 | 11.95 | 11.96 | 11.91 | 11.94 | 689,501 | -0.02(-0.16%) |
Jan 29, 2020 | 11.96 | 12.00 | 11.92 | 11.96 | 609,215 | +0.01(+0.05%) |
Jan 28, 2020 | 11.97 | 11.97 | 11.90 | 11.95 | 640,133 | +0.01(+0.05%) |
Jan 27, 2020 | 11.96 | 11.96 | 11.87 | 11.94 | 441,955 | -0.02(-0.16%) |
Jan 24, 2020 | 11.98 | 12.01 | 11.95 | 11.96 | 575,202 | -0.03(-0.22%) |
Jan 23, 2020 | 11.95 | 12.01 | 11.93 | 11.99 | 665,504 | +0.04(+0.30%) |
Jan 22, 2020 | 11.99 | 12.01 | 11.94 | 11.95 | 345,310 | -0.01(-0.08%) |
Jan 21, 2020 | 11.94 | 11.99 | 11.91 | 11.96 | 634,260 | +0.02(+0.16%) |
Jan 17, 2020 | 11.91 | 11.94 | 11.90 | 11.94 | 601,235 | +0.04(+0.33%) |
Jan 16, 2020 | 11.94 | 11.94 | 11.89 | 11.91 | 877,961 | -0.02(-0.16%) |
Jan 15, 2020 | 11.89 | 11.94 | 11.89 | 11.93 | 1,183,451 | +0.02(+0.16%) |
Jan 14, 2020 | 11.93 | 11.98 | 11.87 | 11.91 | 954,948 | -0.03(-0.22%) |
Jan 13, 2020 | 11.83 | 11.94 | 11.83 | 11.93 | 1,025,277 | +0.06(+0.49%) |
Jan 10, 2020 | 11.80 | 11.90 | 11.78 | 11.87 | 770,530 | +0.05(+0.38%) |
Jan 09, 2020 | 11.80 | 11.87 | 11.80 | 11.83 | 1,186,720 | +0.03(+0.22%) |
Jan 08, 2020 | 11.85 | 11.87 | 11.79 | 11.80 | 805,933 | -0.02(-0.16%) |
Jan 07, 2020 | 11.80 | 11.95 | 11.80 | 11.82 | 853,801 | -0.03(-0.27%) |
Jan 06, 2020 | 11.91 | 11.93 | 11.83 | 11.85 | 717,678 | -0.03(-0.27%) |
Jan 03, 2020 | 11.91 | 11.93 | 11.85 | 11.89 | 547,782 | -0.03(-0.22%) |