Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.934 | 9.032 | 8.801 | 8.836 | 1,015,639 | -0.09(-1.02%) |
Mar 30, 2020 | 8.625 | 8.927 | 8.618 | 8.927 | 760,884 | +0.22(+2.58%) |
Mar 27, 2020 | 8.815 | 8.850 | 8.590 | 8.703 | 1,191,767 | -0.21(-2.36%) |
Mar 26, 2020 | 8.401 | 8.941 | 8.393 | 8.913 | 1,029,009 | +0.49(+5.83%) |
Mar 25, 2020 | 8.022 | 8.717 | 8.022 | 8.422 | 1,206,946 | +0.43(+5.36%) |
Mar 24, 2020 | 7.664 | 8.050 | 7.566 | 7.994 | 942,878 | +0.67(+9.20%) |
Mar 23, 2020 | 7.580 | 7.587 | 7.130 | 7.320 | 1,915,767 | -0.47(-6.04%) |
Mar 20, 2020 | 8.015 | 8.260 | 7.755 | 7.790 | 1,139,474 | -0.22(-2.80%) |
Mar 19, 2020 | 7.671 | 8.148 | 7.559 | 8.015 | 1,050,210 | +0.25(+3.16%) |
Mar 18, 2020 | 8.015 | 8.246 | 7.596 | 7.769 | 1,220,929 | -0.79(-9.26%) |
Mar 17, 2020 | 8.274 | 8.583 | 8.084 | 8.562 | 658,095 | +0.34(+4.18%) |
Mar 16, 2020 | 8.176 | 8.597 | 8.109 | 8.218 | 912,002 | -0.79(-8.80%) |
Mar 13, 2020 | 8.688 | 9.011 | 8.345 | 9.011 | 1,292,506 | +0.70(+8.45%) |
Mar 12, 2020 | 8.688 | 8.783 | 8.302 | 8.309 | 1,612,642 | -0.98(-10.51%) |
Mar 11, 2020 | 9.615 | 9.699 | 9.187 | 9.285 | 1,242,292 | -0.53(-5.43%) |
Mar 10, 2020 | 9.678 | 9.818 | 9.404 | 9.818 | 860,467 | +0.41(+4.33%) |
Mar 09, 2020 | 9.453 | 9.713 | 9.341 | 9.411 | 713,805 | -0.74(-7.26%) |
Mar 06, 2020 | 10.05 | 10.17 | 9.931 | 10.15 | 612,412 | -0.15(-1.43%) |
Mar 05, 2020 | 10.39 | 10.49 | 10.23 | 10.30 | 749,744 | -0.32(-3.04%) |
Mar 04, 2020 | 10.39 | 10.63 | 10.39 | 10.62 | 940,922 | +0.36(+3.56%) |
Mar 03, 2020 | 10.53 | 10.80 | 10.15 | 10.25 | 1,273,166 | -0.27(-2.60%) |
Mar 02, 2020 | 10.12 | 10.54 | 10.04 | 10.53 | 1,003,844 | +0.44(+4.31%) |
Feb 28, 2020 | 10.14 | 10.16 | 9.720 | 10.09 | 2,044,699 | -0.25(-2.38%) |
Feb 27, 2020 | 10.64 | 10.68 | 10.16 | 10.34 | 1,145,332 | -0.50(-4.60%) |
Feb 26, 2020 | 10.82 | 11.00 | 10.78 | 10.84 | 748,365 | -0.03(-0.26%) |
Feb 25, 2020 | 11.24 | 11.26 | 10.81 | 10.86 | 1,007,099 | -0.39(-3.49%) |
Feb 24, 2020 | 11.29 | 11.29 | 11.16 | 11.26 | 1,177,501 | -0.27(-2.37%) |
Feb 21, 2020 | 11.57 | 11.59 | 11.53 | 11.53 | 461,375 | -0.08(-0.67%) |
Feb 20, 2020 | 11.65 | 11.69 | 11.57 | 11.61 | 312,363 | -0.04(-0.36%) |
Feb 19, 2020 | 11.64 | 11.67 | 11.63 | 11.65 | 137,426 | +0.05(+0.42%) |
Feb 18, 2020 | 11.58 | 11.63 | 11.57 | 11.60 | 180,459 | +0.00(+0.00%) |
Feb 14, 2020 | 11.63 | 11.64 | 11.55 | 11.60 | 174,405 | -0.01(-0.12%) |
Feb 13, 2020 | 11.57 | 11.65 | 11.53 | 11.62 | 440,871 | +0.04(+0.30%) |
Feb 12, 2020 | 11.54 | 11.59 | 11.52 | 11.58 | 361,653 | +0.08(+0.67%) |
Feb 11, 2020 | 11.52 | 11.54 | 11.48 | 11.50 | 348,158 | +0.06(+0.49%) |
Feb 10, 2020 | 11.38 | 11.45 | 11.38 | 11.45 | 387,134 | +0.03(+0.31%) |
Feb 07, 2020 | 11.45 | 11.45 | 11.41 | 11.41 | 274,043 | -0.05(-0.43%) |
Feb 06, 2020 | 11.46 | 11.48 | 11.42 | 11.46 | 206,118 | +0.04(+0.37%) |
Feb 05, 2020 | 11.38 | 11.42 | 11.34 | 11.42 | 237,347 | +0.13(+1.18%) |
Feb 04, 2020 | 11.24 | 11.30 | 11.24 | 11.29 | 244,959 | +0.14(+1.25%) |
Feb 03, 2020 | 11.09 | 11.19 | 11.09 | 11.15 | 235,646 | +0.07(+0.63%) |
Jan 31, 2020 | 11.21 | 11.22 | 11.06 | 11.08 | 287,645 | -0.15(-1.31%) |
Jan 30, 2020 | 11.17 | 11.22 | 11.13 | 11.22 | 167,739 | +0.01(+0.06%) |
Jan 29, 2020 | 11.23 | 11.26 | 11.18 | 11.22 | 140,844 | +0.03(+0.31%) |
Jan 28, 2020 | 11.13 | 11.21 | 11.11 | 11.18 | 149,545 | +0.08(+0.76%) |
Jan 27, 2020 | 11.17 | 11.18 | 11.05 | 11.10 | 304,127 | -0.18(-1.61%) |
Jan 24, 2020 | 11.41 | 11.41 | 11.25 | 11.28 | 700,143 | -0.10(-0.92%) |
Jan 23, 2020 | 11.30 | 11.38 | 11.28 | 11.38 | 504,383 | +0.09(+0.80%) |
Jan 22, 2020 | 11.31 | 11.38 | 11.29 | 11.29 | 260,968 | +0.01(+0.06%) |
Jan 21, 2020 | 11.27 | 11.33 | 11.26 | 11.29 | 230,856 | +0.01(+0.06%) |
Jan 17, 2020 | 11.29 | 11.31 | 11.24 | 11.28 | 337,758 | +0.01(+0.06%) |
Jan 16, 2020 | 11.24 | 11.27 | 11.22 | 11.27 | 238,471 | +0.07(+0.62%) |
Jan 15, 2020 | 11.18 | 11.23 | 11.17 | 11.20 | 154,191 | +0.01(+0.13%) |
Jan 14, 2020 | 11.17 | 11.21 | 11.15 | 11.19 | 418,238 | +0.02(+0.19%) |
Jan 13, 2020 | 11.12 | 11.17 | 11.11 | 11.17 | 399,514 | +0.03(+0.25%) |
Jan 10, 2020 | 11.14 | 11.17 | 11.13 | 11.14 | 315,565 | +0.01(+0.06%) |
Jan 09, 2020 | 11.11 | 11.17 | 11.11 | 11.13 | 369,548 | +0.07(+0.63%) |
Jan 08, 2020 | 10.99 | 11.09 | 10.99 | 11.06 | 523,828 | +0.06(+0.57%) |
Jan 07, 2020 | 10.94 | 11.00 | 10.94 | 11.00 | 540,380 | +0.01(+0.13%) |
Jan 06, 2020 | 10.80 | 10.99 | 10.77 | 10.99 | 1,370,624 | -0.02(-0.19%) |
Jan 03, 2020 | 11.00 | 11.03 | 10.99 | 11.01 | 247,412 | -0.06(-0.51%) |