Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.667 | 8.975 | 8.567 | 8.697 | 846,048 | +0.04(+0.41%) |
Mar 30, 2020 | 8.750 | 8.875 | 8.544 | 8.661 | 535,126 | -0.08(-0.88%) |
Mar 27, 2020 | 8.584 | 8.738 | 8.319 | 8.738 | 407,806 | +0.08(+0.96%) |
Mar 26, 2020 | 8.661 | 8.661 | 8.146 | 8.656 | 1,480,655 | +0.15(+1.74%) |
Mar 25, 2020 | 7.868 | 8.887 | 7.702 | 8.507 | 666,240 | +0.53(+6.69%) |
Mar 24, 2020 | 7.672 | 8.122 | 7.577 | 7.974 | 1,046,096 | +0.60(+8.11%) |
Mar 23, 2020 | 7.909 | 7.939 | 6.837 | 7.376 | 1,137,198 | -0.71(-8.79%) |
Mar 20, 2020 | 7.577 | 8.389 | 7.507 | 8.087 | 1,379,386 | +0.76(+10.44%) |
Mar 19, 2020 | 6.280 | 7.447 | 6.250 | 7.323 | 1,430,729 | +0.82(+12.57%) |
Mar 18, 2020 | 8.217 | 8.217 | 6.161 | 6.505 | 2,075,731 | -2.38(-26.75%) |
Mar 17, 2020 | 8.910 | 9.491 | 8.798 | 8.881 | 1,703,340 | -0.00(-0.01%) |
Mar 16, 2020 | 8.864 | 9.273 | 8.834 | 8.881 | 1,079,009 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.127 | 9.846 | 1,747,120 | +0.65(+7.12%) |
Mar 12, 2020 | 9.367 | 9.732 | 8.340 | 9.191 | 1,541,660 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,114,803 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.23 | 519,634 | +0.22(+1.96%) |
Mar 09, 2020 | 11.33 | 11.43 | 10.52 | 11.01 | 1,063,645 | -1.10(-9.08%) |
Mar 06, 2020 | 12.09 | 12.19 | 11.99 | 12.11 | 397,484 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.44 | 12.26 | 12.32 | 375,185 | -0.15(-1.22%) |
Mar 04, 2020 | 12.31 | 12.49 | 12.27 | 12.48 | 315,111 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.40 | 12.10 | 12.11 | 443,811 | -0.11(-0.86%) |
Mar 02, 2020 | 11.85 | 12.41 | 11.74 | 12.21 | 749,443 | +0.44(+3.72%) |
Feb 28, 2020 | 11.98 | 12.00 | 11.59 | 11.78 | 1,193,652 | -0.39(-3.18%) |
Feb 27, 2020 | 12.42 | 12.43 | 12.09 | 12.16 | 850,120 | -0.35(-2.80%) |
Feb 26, 2020 | 12.38 | 12.60 | 12.38 | 12.51 | 624,521 | +0.09(+0.75%) |
Feb 25, 2020 | 12.80 | 12.84 | 12.38 | 12.42 | 686,224 | -0.38(-2.97%) |
Feb 24, 2020 | 12.80 | 12.82 | 12.65 | 12.80 | 781,629 | -0.20(-1.53%) |
Feb 21, 2020 | 13.16 | 13.20 | 13.00 | 13.00 | 486,080 | -0.17(-1.29%) |
Feb 20, 2020 | 13.16 | 13.21 | 13.15 | 13.17 | 288,339 | -0.02(-0.13%) |
Feb 19, 2020 | 13.14 | 13.20 | 13.14 | 13.18 | 177,930 | +0.03(+0.22%) |
Feb 18, 2020 | 13.16 | 13.18 | 13.14 | 13.16 | 244,802 | +0.02(+0.18%) |
Feb 14, 2020 | 13.14 | 13.15 | 13.07 | 13.13 | 288,364 | +0.00(+0.00%) |
Feb 13, 2020 | 13.10 | 13.20 | 13.07 | 13.13 | 365,646 | +0.03(+0.22%) |
Feb 12, 2020 | 13.06 | 13.12 | 13.04 | 13.10 | 258,549 | +0.03(+0.22%) |
Feb 11, 2020 | 13.09 | 13.13 | 13.06 | 13.07 | 330,485 | -0.02(-0.14%) |
Feb 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 356,470 | +0.09(+0.67%) |
Feb 07, 2020 | 13.04 | 13.09 | 12.97 | 13.00 | 477,631 | +0.03(+0.27%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.94 | 12.97 | 275,920 | -0.02(-0.18%) |
Feb 05, 2020 | 12.89 | 13.00 | 12.85 | 12.99 | 448,892 | +0.14(+1.08%) |
Feb 04, 2020 | 12.81 | 12.86 | 12.79 | 12.85 | 337,367 | +0.08(+0.63%) |
Feb 03, 2020 | 12.71 | 12.79 | 12.70 | 12.77 | 168,641 | +0.05(+0.41%) |
Jan 31, 2020 | 12.76 | 12.78 | 12.69 | 12.72 | 335,964 | -0.04(-0.32%) |
Jan 30, 2020 | 12.77 | 12.78 | 12.75 | 12.76 | 134,618 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 12.78 | 12.70 | 12.76 | 285,276 | +0.06(+0.46%) |
Jan 28, 2020 | 12.67 | 12.77 | 12.66 | 12.70 | 221,113 | +0.03(+0.27%) |
Jan 27, 2020 | 12.66 | 12.78 | 12.66 | 12.67 | 679,928 | -0.06(-0.50%) |
Jan 24, 2020 | 12.78 | 12.82 | 12.71 | 12.73 | 435,010 | -0.07(-0.54%) |
Jan 23, 2020 | 12.77 | 12.81 | 12.72 | 12.80 | 316,260 | +0.00(+0.00%) |
Jan 22, 2020 | 12.75 | 12.80 | 12.72 | 12.80 | 318,009 | +0.08(+0.64%) |
Jan 21, 2020 | 12.72 | 12.73 | 12.68 | 12.72 | 512,698 | +0.06(+0.46%) |
Jan 17, 2020 | 12.73 | 12.75 | 12.66 | 12.66 | 377,204 | -0.07(-0.55%) |
Jan 16, 2020 | 12.74 | 12.76 | 12.69 | 12.73 | 190,015 | +0.04(+0.32%) |
Jan 15, 2020 | 12.65 | 12.71 | 12.65 | 12.69 | 216,252 | +0.02(+0.14%) |
Jan 14, 2020 | 12.62 | 12.70 | 12.62 | 12.67 | 284,996 | +0.03(+0.27%) |
Jan 13, 2020 | 12.63 | 12.67 | 12.62 | 12.64 | 546,558 | +0.03(+0.23%) |
Jan 10, 2020 | 12.58 | 12.66 | 12.55 | 12.61 | 625,472 | +0.04(+0.32%) |
Jan 09, 2020 | 12.51 | 12.58 | 12.50 | 12.57 | 283,576 | +0.09(+0.69%) |
Jan 08, 2020 | 12.40 | 12.51 | 12.40 | 12.48 | 377,334 | +0.07(+0.55%) |
Jan 07, 2020 | 12.38 | 12.43 | 12.32 | 12.42 | 393,051 | +0.06(+0.51%) |
Jan 06, 2020 | 12.35 | 12.47 | 12.34 | 12.35 | 1,522,801 | +0.03(+0.23%) |
Jan 03, 2020 | 12.28 | 12.36 | 12.21 | 12.32 | 1,555,147 | +0.01(+0.05%) |