Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.210 | 9.740 | 9.210 | 9.470 | 64,098 | +0.23(+2.49%) |
Mar 30, 2020 | 9.400 | 9.400 | 9.010 | 9.240 | 79,152 | -0.19(-2.01%) |
Mar 27, 2020 | 9.300 | 9.590 | 9.253 | 9.430 | 94,600 | -0.37(-3.78%) |
Mar 26, 2020 | 9.370 | 9.990 | 9.370 | 9.800 | 200,608 | +0.30(+3.16%) |
Mar 25, 2020 | 8.980 | 9.700 | 8.980 | 9.500 | 249,116 | +0.60(+6.74%) |
Mar 24, 2020 | 8.710 | 9.070 | 8.700 | 8.900 | 357,217 | +0.56(+6.71%) |
Mar 23, 2020 | 8.790 | 8.810 | 8.160 | 8.340 | 312,537 | -0.33(-3.81%) |
Mar 20, 2020 | 9.010 | 9.200 | 8.510 | 8.670 | 245,300 | -0.10(-1.14%) |
Mar 19, 2020 | 8.900 | 9.270 | 8.440 | 8.770 | 409,026 | -0.12(-1.35%) |
Mar 18, 2020 | 10.21 | 10.80 | 8.830 | 8.890 | 826,281 | -2.47(-21.74%) |
Mar 17, 2020 | 10.90 | 11.53 | 10.61 | 11.36 | 230,940 | +0.52(+4.80%) |
Mar 16, 2020 | 9.790 | 10.99 | 9.510 | 10.84 | 289,008 | +0.34(+3.24%) |
Mar 13, 2020 | 11.39 | 11.39 | 10.40 | 10.50 | 332,800 | +0.08(+0.77%) |
Mar 12, 2020 | 10.88 | 10.99 | 10.40 | 10.42 | 326,296 | -1.10(-9.55%) |
Mar 11, 2020 | 11.33 | 11.75 | 11.17 | 11.52 | 157,749 | -0.22(-1.87%) |
Mar 10, 2020 | 11.59 | 11.84 | 11.13 | 11.74 | 286,055 | +0.92(+8.50%) |
Mar 09, 2020 | 12.40 | 12.40 | 10.79 | 10.82 | 587,535 | -2.18(-16.77%) |
Mar 06, 2020 | 12.33 | 13.36 | 12.33 | 13.00 | 301,700 | +0.38(+3.01%) |
Mar 05, 2020 | 12.31 | 12.76 | 12.15 | 12.62 | 164,426 | +0.24(+1.94%) |
Mar 04, 2020 | 12.36 | 12.40 | 12.20 | 12.38 | 89,000 | +0.29(+2.40%) |
Mar 03, 2020 | 12.22 | 12.40 | 12.00 | 12.09 | 110,755 | -0.11(-0.90%) |
Mar 02, 2020 | 12.00 | 12.20 | 12.00 | 12.20 | 178,841 | +0.63(+5.45%) |
Feb 28, 2020 | 11.87 | 12.04 | 11.51 | 11.57 | 219,400 | -0.63(-5.16%) |
Feb 27, 2020 | 12.13 | 12.28 | 11.78 | 12.20 | 315,649 | -0.10(-0.81%) |
Feb 26, 2020 | 12.26 | 12.64 | 12.26 | 12.30 | 94,283 | +0.10(+0.82%) |
Feb 25, 2020 | 12.28 | 12.54 | 12.12 | 12.20 | 162,840 | +0.20(+1.67%) |
Feb 24, 2020 | 12.14 | 12.59 | 12.00 | 12.00 | 302,681 | -0.74(-5.81%) |
Feb 21, 2020 | 13.01 | 13.22 | 12.61 | 12.74 | 244,000 | -0.01(-0.08%) |
Feb 20, 2020 | 13.43 | 14.20 | 12.74 | 12.75 | 484,002 | -0.66(-4.92%) |
Feb 19, 2020 | 13.40 | 13.79 | 13.32 | 13.41 | 288,007 | +0.23(+1.75%) |
Feb 18, 2020 | 12.90 | 13.39 | 12.86 | 13.18 | 163,221 | +0.40(+3.13%) |
Feb 14, 2020 | 12.75 | 13.19 | 12.70 | 12.78 | 166,100 | +0.13(+1.03%) |
Feb 13, 2020 | 12.70 | 12.76 | 12.51 | 12.65 | 96,982 | -0.17(-1.33%) |
Feb 12, 2020 | 13.40 | 13.45 | 12.80 | 12.82 | 228,302 | -0.55(-4.11%) |
Feb 11, 2020 | 11.60 | 13.39 | 11.59 | 13.37 | 1,158,441 | +1.76(+15.16%) |
Feb 10, 2020 | 11.60 | 11.65 | 11.42 | 11.61 | 96,077 | +0.25(+2.20%) |
Feb 07, 2020 | 11.11 | 11.40 | 11.11 | 11.36 | 44,700 | +0.15(+1.34%) |
Feb 06, 2020 | 11.21 | 11.22 | 11.12 | 11.21 | 70,265 | +0.10(+0.90%) |
Feb 05, 2020 | 11.09 | 11.24 | 10.85 | 11.11 | 116,667 | +0.09(+0.82%) |
Feb 04, 2020 | 11.19 | 11.34 | 11.01 | 11.02 | 128,666 | +0.11(+1.01%) |
Feb 03, 2020 | 11.16 | 11.28 | 10.90 | 10.91 | 121,627 | -0.20(-1.80%) |
Jan 31, 2020 | 11.18 | 11.32 | 11.01 | 11.11 | 87,600 | -0.19(-1.68%) |
Jan 30, 2020 | 11.28 | 12.23 | 11.10 | 11.30 | 646,320 | -0.26(-2.25%) |
Jan 29, 2020 | 10.98 | 11.60 | 10.98 | 11.56 | 127,713 | +0.60(+5.47%) |
Jan 28, 2020 | 10.86 | 11.06 | 10.84 | 10.96 | 65,833 | +0.13(+1.20%) |
Jan 27, 2020 | 10.68 | 10.86 | 10.50 | 10.83 | 125,685 | -0.22(-1.99%) |
Jan 24, 2020 | 11.22 | 11.47 | 10.88 | 11.05 | 109,100 | -0.15(-1.34%) |
Jan 23, 2020 | 11.46 | 11.46 | 11.13 | 11.20 | 135,030 | -0.51(-4.36%) |
Jan 22, 2020 | 11.72 | 12.07 | 11.57 | 11.71 | 190,555 | +0.21(+1.83%) |
Jan 21, 2020 | 11.67 | 11.99 | 11.45 | 11.50 | 221,889 | -0.68(-5.58%) |
Jan 17, 2020 | 12.13 | 12.80 | 11.86 | 12.18 | 463,000 | +0.17(+1.42%) |
Jan 16, 2020 | 11.50 | 12.12 | 11.43 | 12.01 | 646,037 | +0.76(+6.76%) |
Jan 15, 2020 | 10.64 | 11.33 | 10.63 | 11.25 | 253,842 | +0.62(+5.83%) |
Jan 14, 2020 | 10.56 | 10.79 | 10.46 | 10.63 | 78,879 | +0.06(+0.57%) |
Jan 13, 2020 | 10.40 | 10.57 | 10.35 | 10.57 | 230,402 | +0.23(+2.22%) |
Jan 10, 2020 | 10.50 | 10.58 | 10.31 | 10.34 | 86,100 | -0.24(-2.27%) |
Jan 09, 2020 | 10.58 | 10.70 | 10.58 | 10.58 | 94,420 | +0.10(+0.95%) |
Jan 08, 2020 | 10.40 | 10.55 | 10.36 | 10.48 | 56,723 | +0.07(+0.67%) |
Jan 07, 2020 | 10.37 | 10.48 | 10.37 | 10.41 | 71,775 | +0.06(+0.58%) |
Jan 06, 2020 | 10.26 | 10.46 | 10.20 | 10.35 | 111,298 | +0.18(+1.77%) |
Jan 03, 2020 | 10.48 | 10.70 | 10.15 | 10.17 | 99,500 | -0.51(-4.78%) |