Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.348 | 8.613 | 8.196 | 8.309 | 1,813,247 | -0.04(-0.48%) |
Mar 30, 2020 | 8.322 | 8.454 | 8.084 | 8.348 | 2,650,467 | -0.08(-0.94%) |
Mar 27, 2020 | 8.329 | 8.639 | 7.971 | 8.428 | 2,603,081 | +0.05(+0.55%) |
Mar 26, 2020 | 8.084 | 9.331 | 8.084 | 8.382 | 2,344,587 | +0.39(+4.93%) |
Mar 25, 2020 | 7.277 | 8.547 | 7.184 | 7.988 | 2,297,022 | +0.81(+11.29%) |
Mar 24, 2020 | 6.754 | 7.773 | 6.754 | 7.178 | 1,715,216 | +0.71(+10.94%) |
Mar 23, 2020 | 7.244 | 7.244 | 6.450 | 6.470 | 3,519,901 | -0.91(-12.37%) |
Mar 20, 2020 | 7.694 | 8.157 | 7.290 | 7.383 | 2,954,391 | -0.28(-3.63%) |
Mar 19, 2020 | 6.628 | 7.780 | 6.615 | 7.660 | 3,712,657 | +1.03(+15.45%) |
Mar 18, 2020 | 8.004 | 8.028 | 6.549 | 6.635 | 3,772,852 | -1.40(-17.38%) |
Mar 17, 2020 | 8.931 | 8.931 | 7.998 | 8.031 | 3,722,120 | -0.79(-8.93%) |
Mar 16, 2020 | 9.096 | 9.421 | 8.520 | 8.818 | 1,819,330 | -1.30(-12.82%) |
Mar 13, 2020 | 10.25 | 10.49 | 9.612 | 10.11 | 1,881,414 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.605 | 9.817 | 3,140,321 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,886 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.44 | 10.74 | 10.96 | 2,192,577 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.13 | 10.58 | 11.09 | 2,506,970 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.35 | 10.95 | 11.34 | 1,801,447 | +0.07(+0.59%) |
Mar 05, 2020 | 11.11 | 11.34 | 11.11 | 11.27 | 1,016,054 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.29 | 809,815 | +0.18(+1.64%) |
Mar 03, 2020 | 11.14 | 11.31 | 11.00 | 11.11 | 1,943,762 | +0.03(+0.23%) |
Mar 02, 2020 | 10.92 | 11.12 | 10.85 | 11.08 | 2,062,767 | +0.27(+2.52%) |
Feb 28, 2020 | 10.90 | 10.94 | 10.60 | 10.81 | 3,215,057 | -0.26(-2.32%) |
Feb 27, 2020 | 11.34 | 11.44 | 11.07 | 11.07 | 1,848,628 | -0.36(-3.15%) |
Feb 26, 2020 | 11.42 | 11.54 | 11.35 | 11.43 | 1,369,027 | +0.03(+0.23%) |
Feb 25, 2020 | 11.82 | 11.84 | 11.34 | 11.40 | 1,447,718 | -0.45(-3.78%) |
Feb 24, 2020 | 11.84 | 11.94 | 11.80 | 11.85 | 772,826 | -0.09(-0.76%) |
Feb 21, 2020 | 11.97 | 11.99 | 11.78 | 11.94 | 1,095,877 | -0.05(-0.38%) |
Feb 20, 2020 | 11.95 | 12.00 | 11.95 | 11.99 | 597,224 | +0.06(+0.49%) |
Feb 19, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 572,140 | -0.03(-0.27%) |
Feb 18, 2020 | 11.99 | 12.01 | 11.95 | 11.96 | 812,359 | -0.03(-0.22%) |
Feb 14, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 719,593 | +0.02(+0.16%) |
Feb 13, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 1,093,192 | +0.07(+0.63%) |
Feb 12, 2020 | 11.84 | 11.93 | 11.82 | 11.89 | 665,639 | +0.04(+0.30%) |
Feb 11, 2020 | 11.84 | 11.91 | 11.82 | 11.86 | 622,020 | +0.05(+0.41%) |
Feb 10, 2020 | 11.88 | 11.90 | 11.68 | 11.81 | 1,099,135 | -0.14(-1.17%) |
Feb 07, 2020 | 11.94 | 12.00 | 11.92 | 11.95 | 1,492,963 | +0.01(+0.11%) |
Feb 06, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 1,176,469 | -0.01(-0.05%) |
Feb 05, 2020 | 11.97 | 12.01 | 11.92 | 11.94 | 951,928 | +0.04(+0.33%) |
Feb 04, 2020 | 11.99 | 12.02 | 11.90 | 11.90 | 900,548 | -0.08(-0.65%) |
Feb 03, 2020 | 11.96 | 12.00 | 11.95 | 11.98 | 601,675 | +0.03(+0.27%) |
Jan 31, 2020 | 11.93 | 12.02 | 11.92 | 11.95 | 1,265,066 | +0.01(+0.11%) |
Jan 30, 2020 | 11.95 | 11.96 | 11.90 | 11.93 | 689,698 | -0.02(-0.16%) |
Jan 29, 2020 | 11.95 | 11.99 | 11.91 | 11.95 | 609,389 | +0.01(+0.05%) |
Jan 28, 2020 | 11.97 | 11.97 | 11.90 | 11.95 | 640,316 | +0.01(+0.05%) |
Jan 27, 2020 | 11.95 | 11.95 | 11.86 | 11.94 | 442,081 | -0.02(-0.16%) |
Jan 24, 2020 | 11.97 | 12.01 | 11.95 | 11.96 | 575,366 | -0.03(-0.22%) |
Jan 23, 2020 | 11.95 | 12.01 | 11.92 | 11.99 | 665,694 | +0.04(+0.30%) |
Jan 22, 2020 | 11.99 | 12.01 | 11.93 | 11.95 | 345,409 | -0.01(-0.08%) |
Jan 21, 2020 | 11.94 | 11.99 | 11.91 | 11.96 | 634,441 | +0.02(+0.16%) |
Jan 17, 2020 | 11.91 | 11.94 | 11.90 | 11.94 | 601,407 | +0.04(+0.33%) |
Jan 16, 2020 | 11.94 | 11.94 | 11.89 | 11.90 | 878,212 | -0.02(-0.16%) |
Jan 15, 2020 | 11.88 | 11.93 | 11.88 | 11.92 | 1,183,789 | +0.02(+0.16%) |
Jan 14, 2020 | 11.93 | 11.97 | 11.87 | 11.90 | 955,221 | -0.03(-0.22%) |
Jan 13, 2020 | 11.83 | 11.94 | 11.82 | 11.93 | 1,025,570 | +0.06(+0.49%) |
Jan 10, 2020 | 11.80 | 11.90 | 11.77 | 11.87 | 770,750 | +0.05(+0.38%) |
Jan 09, 2020 | 11.79 | 11.86 | 11.79 | 11.82 | 1,187,059 | +0.03(+0.22%) |
Jan 08, 2020 | 11.85 | 11.87 | 11.79 | 11.80 | 806,163 | -0.02(-0.17%) |
Jan 07, 2020 | 11.80 | 11.95 | 11.79 | 11.82 | 854,045 | -0.03(-0.27%) |
Jan 06, 2020 | 11.91 | 11.93 | 11.83 | 11.85 | 717,883 | -0.03(-0.27%) |
Jan 03, 2020 | 11.91 | 11.93 | 11.84 | 11.88 | 547,938 | -0.03(-0.22%) |