Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.451 | 8.579 | 8.176 | 8.284 | 60,002 | -0.05(-0.59%) |
Mar 30, 2020 | 8.392 | 8.677 | 8.195 | 8.333 | 102,852 | +0.07(+0.83%) |
Mar 27, 2020 | 8.382 | 8.422 | 8.038 | 8.264 | 63,324 | -0.33(-3.89%) |
Mar 26, 2020 | 8.313 | 8.825 | 8.313 | 8.599 | 123,339 | +0.32(+3.92%) |
Mar 25, 2020 | 8.254 | 8.659 | 7.930 | 8.274 | 149,945 | -0.02(-0.24%) |
Mar 24, 2020 | 7.694 | 8.589 | 7.595 | 8.294 | 245,028 | +1.23(+17.41%) |
Mar 23, 2020 | 6.887 | 7.536 | 6.592 | 7.064 | 284,585 | +0.14(+1.99%) |
Mar 20, 2020 | 7.172 | 7.910 | 6.887 | 6.926 | 141,996 | -0.14(-1.95%) |
Mar 19, 2020 | 6.857 | 7.614 | 6.720 | 7.064 | 122,330 | +0.69(+10.80%) |
Mar 18, 2020 | 6.818 | 6.962 | 6.164 | 6.375 | 118,128 | -0.80(-11.11%) |
Mar 17, 2020 | 7.192 | 7.270 | 6.847 | 7.172 | 164,999 | -0.02(-0.27%) |
Mar 16, 2020 | 7.507 | 7.507 | 7.084 | 7.192 | 133,721 | -1.11(-13.39%) |
Mar 13, 2020 | 8.166 | 8.461 | 7.667 | 8.303 | 144,131 | +0.41(+5.24%) |
Mar 12, 2020 | 8.244 | 8.481 | 7.890 | 7.890 | 176,394 | -1.13(-12.54%) |
Mar 11, 2020 | 8.864 | 9.543 | 8.786 | 9.022 | 610,595 | -0.02(-0.22%) |
Mar 10, 2020 | 8.854 | 9.120 | 8.687 | 9.041 | 102,621 | +0.50(+5.88%) |
Mar 09, 2020 | 8.825 | 8.963 | 8.402 | 8.540 | 293,178 | -1.37(-13.80%) |
Mar 06, 2020 | 9.819 | 10.03 | 9.789 | 9.907 | 160,597 | -0.16(-1.56%) |
Mar 05, 2020 | 9.533 | 10.06 | 9.455 | 10.06 | 160,847 | +0.09(+0.89%) |
Mar 04, 2020 | 10.03 | 10.10 | 9.809 | 9.976 | 136,317 | +0.04(+0.40%) |
Mar 03, 2020 | 10.37 | 10.52 | 9.853 | 9.937 | 113,554 | -0.39(-3.81%) |
Mar 02, 2020 | 10.38 | 10.50 | 9.986 | 10.33 | 78,840 | +0.04(+0.38%) |
Feb 28, 2020 | 9.897 | 10.41 | 9.895 | 10.29 | 186,008 | -0.02(-0.19%) |
Feb 27, 2020 | 9.996 | 10.55 | 9.750 | 10.31 | 279,793 | -0.18(-1.69%) |
Feb 26, 2020 | 10.72 | 10.84 | 10.47 | 10.49 | 74,423 | -0.14(-1.30%) |
Feb 25, 2020 | 11.10 | 11.29 | 10.60 | 10.63 | 180,839 | -0.25(-2.26%) |
Feb 24, 2020 | 10.96 | 11.14 | 10.68 | 10.87 | 277,226 | -0.94(-7.99%) |
Feb 21, 2020 | 11.72 | 12.00 | 11.59 | 11.82 | 150,636 | +0.01(+0.08%) |
Feb 20, 2020 | 11.61 | 12.06 | 11.41 | 11.81 | 311,732 | -0.12(-0.99%) |
Feb 19, 2020 | 11.63 | 11.94 | 11.62 | 11.92 | 203,711 | +0.11(+0.92%) |
Feb 18, 2020 | 11.69 | 11.82 | 11.59 | 11.82 | 160,439 | -0.04(-0.33%) |
Feb 14, 2020 | 11.48 | 11.88 | 11.42 | 11.86 | 115,264 | +0.36(+3.17%) |
Feb 13, 2020 | 11.55 | 11.64 | 11.40 | 11.49 | 140,159 | -0.12(-1.02%) |
Feb 12, 2020 | 11.78 | 11.79 | 11.60 | 11.61 | 155,324 | -0.10(-0.84%) |
Feb 11, 2020 | 11.66 | 11.85 | 11.64 | 11.71 | 97,671 | +0.15(+1.28%) |
Feb 10, 2020 | 11.61 | 11.73 | 11.45 | 11.56 | 137,152 | -0.21(-1.76%) |
Feb 07, 2020 | 11.81 | 11.81 | 11.64 | 11.77 | 65,662 | -0.11(-0.91%) |
Feb 06, 2020 | 11.98 | 11.98 | 11.79 | 11.87 | 60,658 | -0.08(-0.66%) |
Feb 05, 2020 | 11.98 | 12.09 | 11.84 | 11.95 | 100,517 | +0.17(+1.42%) |
Feb 04, 2020 | 11.79 | 11.86 | 11.56 | 11.79 | 158,222 | +0.25(+2.13%) |
Feb 03, 2020 | 11.54 | 11.86 | 11.28 | 11.54 | 164,509 | +0.39(+3.53%) |
Jan 31, 2020 | 11.60 | 11.60 | 11.07 | 11.15 | 85,685 | -0.47(-4.06%) |
Jan 30, 2020 | 11.92 | 11.96 | 11.51 | 11.62 | 109,096 | -0.40(-3.36%) |
Jan 29, 2020 | 12.30 | 12.36 | 12.02 | 12.02 | 50,455 | -0.22(-1.77%) |
Jan 28, 2020 | 11.93 | 12.44 | 11.93 | 12.24 | 95,668 | +0.08(+0.65%) |
Jan 27, 2020 | 12.64 | 12.64 | 12.16 | 12.16 | 165,119 | -0.76(-5.86%) |
Jan 24, 2020 | 13.37 | 13.43 | 12.82 | 12.92 | 67,694 | -0.32(-2.45%) |
Jan 23, 2020 | 13.30 | 13.53 | 13.19 | 13.24 | 120,857 | -0.04(-0.30%) |
Jan 22, 2020 | 13.07 | 13.61 | 12.96 | 13.28 | 195,458 | +0.35(+2.74%) |
Jan 21, 2020 | 13.87 | 14.01 | 12.83 | 12.93 | 260,411 | +0.65(+5.29%) |
Jan 17, 2020 | 12.52 | 12.58 | 12.05 | 12.28 | 87,617 | -0.17(-1.34%) |
Jan 16, 2020 | 12.32 | 12.45 | 12.17 | 12.45 | 46,683 | +0.29(+2.35%) |
Jan 15, 2020 | 12.30 | 12.33 | 12.08 | 12.16 | 73,712 | -0.31(-2.52%) |
Jan 14, 2020 | 11.26 | 12.53 | 11.26 | 12.47 | 245,835 | +1.26(+11.23%) |
Jan 13, 2020 | 11.19 | 11.29 | 11.06 | 11.22 | 83,088 | +0.17(+1.51%) |
Jan 10, 2020 | 11.07 | 11.19 | 10.98 | 11.05 | 41,165 | -0.01(-0.09%) |
Jan 09, 2020 | 11.17 | 11.28 | 11.05 | 11.06 | 68,121 | -0.06(-0.53%) |
Jan 08, 2020 | 10.94 | 11.17 | 10.94 | 11.12 | 81,062 | +0.19(+1.71%) |
Jan 07, 2020 | 10.90 | 11.01 | 10.83 | 10.93 | 43,699 | +0.15(+1.37%) |
Jan 06, 2020 | 10.77 | 10.90 | 10.73 | 10.78 | 37,653 | -0.11(-0.99%) |
Jan 03, 2020 | 11.00 | 11.02 | 10.79 | 10.89 | 41,572 | -0.11(-0.98%) |