Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.864 | 8.968 | 8.645 | 8.766 | 49,439 | -0.08(-0.89%) |
Mar 30, 2020 | 8.599 | 8.883 | 8.561 | 8.845 | 44,070 | +0.26(+2.98%) |
Mar 27, 2020 | 8.494 | 8.750 | 8.390 | 8.589 | 70,146 | -0.20(-2.27%) |
Mar 26, 2020 | 8.380 | 8.892 | 8.380 | 8.788 | 67,062 | +0.48(+5.82%) |
Mar 25, 2020 | 8.238 | 8.618 | 8.096 | 8.305 | 70,009 | +0.19(+2.34%) |
Mar 24, 2020 | 7.954 | 8.238 | 7.869 | 8.115 | 55,778 | +0.56(+7.40%) |
Mar 23, 2020 | 7.688 | 7.688 | 7.437 | 7.556 | 64,304 | -0.24(-3.04%) |
Mar 20, 2020 | 8.162 | 8.205 | 7.793 | 7.793 | 70,568 | -0.27(-3.32%) |
Mar 19, 2020 | 8.001 | 8.219 | 7.811 | 8.060 | 64,176 | -0.06(-0.68%) |
Mar 18, 2020 | 7.878 | 8.191 | 7.802 | 8.116 | 88,738 | -0.16(-1.94%) |
Mar 17, 2020 | 8.162 | 8.494 | 7.863 | 8.276 | 152,465 | +0.20(+2.44%) |
Mar 16, 2020 | 8.115 | 8.537 | 8.039 | 8.079 | 89,601 | -0.83(-9.34%) |
Mar 13, 2020 | 8.665 | 8.935 | 8.262 | 8.911 | 78,796 | +0.60(+7.18%) |
Mar 12, 2020 | 8.627 | 9.310 | 8.238 | 8.314 | 110,154 | -0.82(-8.93%) |
Mar 11, 2020 | 9.300 | 9.461 | 9.044 | 9.129 | 61,099 | -0.37(-3.89%) |
Mar 10, 2020 | 9.746 | 9.746 | 9.129 | 9.499 | 74,378 | +0.25(+2.66%) |
Mar 09, 2020 | 9.385 | 9.537 | 9.101 | 9.253 | 79,132 | -0.66(-6.69%) |
Mar 06, 2020 | 9.859 | 9.964 | 9.698 | 9.916 | 40,083 | -0.17(-1.69%) |
Mar 05, 2020 | 10.22 | 10.26 | 10.04 | 10.09 | 50,658 | -0.33(-3.18%) |
Mar 04, 2020 | 10.22 | 10.42 | 10.12 | 10.42 | 43,624 | +0.33(+3.29%) |
Mar 03, 2020 | 10.36 | 10.43 | 9.964 | 10.09 | 142,221 | -0.23(-2.21%) |
Mar 02, 2020 | 10.01 | 10.31 | 9.812 | 10.31 | 77,807 | +0.46(+4.72%) |
Feb 28, 2020 | 9.632 | 9.850 | 9.565 | 9.850 | 111,074 | -0.07(-0.67%) |
Feb 27, 2020 | 10.12 | 10.30 | 9.916 | 9.916 | 84,606 | -0.50(-4.78%) |
Feb 26, 2020 | 10.47 | 10.61 | 10.39 | 10.41 | 120,949 | -0.01(-0.13%) |
Feb 25, 2020 | 10.82 | 10.82 | 10.39 | 10.43 | 94,755 | -0.31(-2.92%) |
Feb 24, 2020 | 10.70 | 10.85 | 10.70 | 10.74 | 76,622 | -0.43(-3.85%) |
Feb 21, 2020 | 11.24 | 11.24 | 11.13 | 11.17 | 42,087 | -0.07(-0.64%) |
Feb 20, 2020 | 11.30 | 11.30 | 11.16 | 11.24 | 89,515 | -0.08(-0.67%) |
Feb 19, 2020 | 11.32 | 11.34 | 11.27 | 11.32 | 97,342 | +0.10(+0.93%) |
Feb 18, 2020 | 11.23 | 11.25 | 11.21 | 11.21 | 37,613 | -0.02(-0.17%) |
Feb 14, 2020 | 11.22 | 11.25 | 11.20 | 11.23 | 45,568 | -0.02(-0.17%) |
Feb 13, 2020 | 11.22 | 11.29 | 11.22 | 11.25 | 41,155 | -0.01(-0.08%) |
Feb 12, 2020 | 11.23 | 11.26 | 11.22 | 11.26 | 30,802 | +0.09(+0.76%) |
Feb 11, 2020 | 11.22 | 11.24 | 11.14 | 11.18 | 55,018 | +0.03(+0.25%) |
Feb 10, 2020 | 11.05 | 11.15 | 11.05 | 11.15 | 46,265 | +0.07(+0.60%) |
Feb 07, 2020 | 11.08 | 11.12 | 11.04 | 11.08 | 37,657 | -0.04(-0.34%) |
Feb 06, 2020 | 11.05 | 11.13 | 11.05 | 11.12 | 43,601 | +0.08(+0.69%) |
Feb 05, 2020 | 11.04 | 11.07 | 11.01 | 11.04 | 45,435 | +0.06(+0.54%) |
Feb 04, 2020 | 10.92 | 11.02 | 10.92 | 10.99 | 89,275 | +0.18(+1.65%) |
Feb 03, 2020 | 10.76 | 10.83 | 10.76 | 10.81 | 36,929 | +0.10(+0.92%) |
Jan 31, 2020 | 10.84 | 10.85 | 10.68 | 10.71 | 34,915 | -0.15(-1.35%) |
Jan 30, 2020 | 10.75 | 10.88 | 10.74 | 10.85 | 48,854 | +0.02(+0.18%) |
Jan 29, 2020 | 10.88 | 10.88 | 10.82 | 10.84 | 32,300 | +0.01(+0.09%) |
Jan 28, 2020 | 10.80 | 10.85 | 10.76 | 10.83 | 30,812 | +0.09(+0.88%) |
Jan 27, 2020 | 10.71 | 10.77 | 10.63 | 10.73 | 51,584 | -0.17(-1.57%) |
Jan 24, 2020 | 11.06 | 11.06 | 10.88 | 10.90 | 39,028 | -0.11(-1.03%) |
Jan 23, 2020 | 10.95 | 11.02 | 10.92 | 11.02 | 58,529 | +0.03(+0.26%) |
Jan 22, 2020 | 11.03 | 11.03 | 10.98 | 10.99 | 49,293 | +0.00(+0.00%) |
Jan 21, 2020 | 10.95 | 11.01 | 10.93 | 10.99 | 70,709 | +0.02(+0.14%) |
Jan 17, 2020 | 11.00 | 11.00 | 10.93 | 10.97 | 43,248 | +0.01(+0.12%) |
Jan 16, 2020 | 10.92 | 10.96 | 10.90 | 10.96 | 57,732 | +0.09(+0.79%) |
Jan 15, 2020 | 10.86 | 10.90 | 10.85 | 10.87 | 29,412 | +0.02(+0.17%) |
Jan 14, 2020 | 10.87 | 10.89 | 10.83 | 10.85 | 54,500 | -0.03(-0.26%) |
Jan 13, 2020 | 10.78 | 10.88 | 10.78 | 10.88 | 53,430 | +0.13(+1.23%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.75 | 10.75 | 50,210 | -0.07(-0.61%) |
Jan 09, 2020 | 10.81 | 10.82 | 10.78 | 10.82 | 33,827 | +0.08(+0.72%) |
Jan 08, 2020 | 10.76 | 10.79 | 10.69 | 10.74 | 43,102 | +0.03(+0.26%) |
Jan 07, 2020 | 10.71 | 10.72 | 10.68 | 10.71 | 44,298 | +0.00(+0.00%) |
Jan 06, 2020 | 10.60 | 10.71 | 10.60 | 10.71 | 40,137 | +0.05(+0.44%) |
Jan 03, 2020 | 10.63 | 10.72 | 10.63 | 10.67 | 74,682 | -0.07(-0.62%) |