Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.650 | 8.790 | 8.410 | 8.680 | 436,070 | +0.11(+1.28%) |
Mar 30, 2020 | 8.740 | 8.740 | 8.480 | 8.570 | 122,284 | +0.04(+0.47%) |
Mar 27, 2020 | 8.350 | 8.740 | 8.260 | 8.530 | 246,000 | +0.03(+0.35%) |
Mar 26, 2020 | 8.460 | 8.670 | 8.360 | 8.500 | 196,237 | +0.28(+3.41%) |
Mar 25, 2020 | 7.450 | 8.490 | 7.450 | 8.220 | 179,527 | +0.76(+10.19%) |
Mar 24, 2020 | 7.150 | 7.590 | 7.147 | 7.460 | 88,203 | +0.32(+4.48%) |
Mar 23, 2020 | 7.100 | 7.728 | 6.586 | 7.140 | 219,581 | -0.40(-5.31%) |
Mar 20, 2020 | 7.510 | 7.950 | 7.351 | 7.540 | 149,500 | -0.12(-1.57%) |
Mar 19, 2020 | 7.100 | 7.660 | 7.050 | 7.660 | 154,307 | +0.34(+4.64%) |
Mar 18, 2020 | 8.590 | 8.590 | 7.320 | 7.320 | 249,180 | -1.72(-19.03%) |
Mar 17, 2020 | 9.080 | 9.080 | 8.771 | 9.040 | 141,057 | +0.02(+0.22%) |
Mar 16, 2020 | 9.000 | 9.360 | 8.871 | 9.020 | 81,140 | -0.88(-8.89%) |
Mar 13, 2020 | 10.06 | 10.06 | 9.640 | 9.900 | 77,700 | +0.40(+4.21%) |
Mar 12, 2020 | 9.920 | 10.00 | 9.350 | 9.500 | 210,326 | -1.06(-10.04%) |
Mar 11, 2020 | 10.84 | 10.92 | 10.52 | 10.56 | 202,265 | -0.38(-3.47%) |
Mar 10, 2020 | 11.17 | 11.17 | 10.60 | 10.94 | 123,368 | +0.00(+0.00%) |
Mar 09, 2020 | 11.40 | 11.40 | 10.76 | 10.94 | 148,984 | -0.76(-6.50%) |
Mar 06, 2020 | 11.67 | 11.70 | 11.55 | 11.70 | 141,000 | -0.02(-0.17%) |
Mar 05, 2020 | 11.93 | 11.93 | 11.64 | 11.72 | 156,802 | -0.27(-2.25%) |
Mar 04, 2020 | 11.86 | 12.04 | 11.86 | 11.99 | 227,800 | +0.22(+1.87%) |
Mar 03, 2020 | 11.75 | 12.01 | 11.66 | 11.77 | 162,785 | +0.00(+0.00%) |
Mar 02, 2020 | 11.67 | 11.83 | 11.56 | 11.77 | 347,782 | +0.02(+0.17%) |
Feb 28, 2020 | 11.77 | 11.79 | 11.58 | 11.75 | 213,700 | -0.22(-1.87%) |
Feb 27, 2020 | 12.17 | 12.21 | 11.91 | 11.97 | 181,304 | -0.26(-2.09%) |
Feb 26, 2020 | 12.17 | 12.32 | 12.17 | 12.23 | 38,016 | +0.09(+0.74%) |
Feb 25, 2020 | 12.53 | 12.54 | 12.02 | 12.14 | 99,919 | -0.25(-2.02%) |
Feb 24, 2020 | 12.54 | 12.54 | 12.35 | 12.39 | 70,578 | -0.25(-1.97%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.60 | 12.64 | 55,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.63 | 12.72 | 12.62 | 12.63 | 41,749 | +0.00(+0.00%) |
Feb 19, 2020 | 12.68 | 12.73 | 12.62 | 12.63 | 65,210 | +0.00(+0.00%) |
Feb 18, 2020 | 12.61 | 12.72 | 12.61 | 12.63 | 41,000 | +0.00(+0.00%) |
Feb 14, 2020 | 12.60 | 12.66 | 12.60 | 12.63 | 43,200 | -0.09(-0.71%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.67 | 12.72 | 91,473 | +0.01(+0.08%) |
Feb 12, 2020 | 12.75 | 12.76 | 12.70 | 12.71 | 78,063 | +0.01(+0.08%) |
Feb 11, 2020 | 12.66 | 12.71 | 12.65 | 12.70 | 50,160 | +0.10(+0.79%) |
Feb 10, 2020 | 12.63 | 12.67 | 12.60 | 12.60 | 62,560 | +0.01(+0.08%) |
Feb 07, 2020 | 12.63 | 12.66 | 12.58 | 12.59 | 43,700 | -0.03(-0.24%) |
Feb 06, 2020 | 12.59 | 12.62 | 12.55 | 12.62 | 38,187 | +0.04(+0.32%) |
Feb 05, 2020 | 12.51 | 12.59 | 12.51 | 12.58 | 58,525 | +0.07(+0.56%) |
Feb 04, 2020 | 12.50 | 12.56 | 12.47 | 12.51 | 54,623 | +0.10(+0.81%) |
Feb 03, 2020 | 12.33 | 12.46 | 12.33 | 12.41 | 58,461 | +0.02(+0.16%) |
Jan 31, 2020 | 12.45 | 12.45 | 12.33 | 12.39 | 31,100 | -0.05(-0.40%) |
Jan 30, 2020 | 12.38 | 12.45 | 12.37 | 12.44 | 41,519 | +0.02(+0.16%) |
Jan 29, 2020 | 12.37 | 12.49 | 12.33 | 12.42 | 81,138 | +0.12(+0.98%) |
Jan 28, 2020 | 12.29 | 12.30 | 12.28 | 12.30 | 34,950 | +0.03(+0.24%) |
Jan 27, 2020 | 12.33 | 12.35 | 12.24 | 12.27 | 57,787 | -0.17(-1.37%) |
Jan 24, 2020 | 12.48 | 12.50 | 12.42 | 12.44 | 55,100 | +0.01(+0.08%) |
Jan 23, 2020 | 12.46 | 12.54 | 12.41 | 12.43 | 72,090 | -0.03(-0.24%) |
Jan 22, 2020 | 12.46 | 12.50 | 12.41 | 12.46 | 56,023 | +0.03(+0.24%) |
Jan 21, 2020 | 12.39 | 12.46 | 12.39 | 12.43 | 73,016 | +0.07(+0.57%) |
Jan 17, 2020 | 12.41 | 12.45 | 12.27 | 12.36 | 45,700 | -0.05(-0.40%) |
Jan 16, 2020 | 12.42 | 12.47 | 12.40 | 12.41 | 41,244 | +0.01(+0.08%) |
Jan 15, 2020 | 12.33 | 12.41 | 12.28 | 12.40 | 36,645 | +0.07(+0.57%) |
Jan 14, 2020 | 12.26 | 12.33 | 12.22 | 12.33 | 50,114 | -0.08(-0.64%) |
Jan 13, 2020 | 12.52 | 12.56 | 12.20 | 12.41 | 116,343 | -0.09(-0.72%) |
Jan 10, 2020 | 12.45 | 12.80 | 12.45 | 12.50 | 137,600 | +0.05(+0.40%) |
Jan 09, 2020 | 12.45 | 12.46 | 12.35 | 12.45 | 19,202 | +0.01(+0.08%) |
Jan 08, 2020 | 12.39 | 12.47 | 12.33 | 12.44 | 52,230 | +0.06(+0.48%) |
Jan 07, 2020 | 12.34 | 12.40 | 12.30 | 12.38 | 37,377 | +0.10(+0.81%) |
Jan 06, 2020 | 12.20 | 12.30 | 12.15 | 12.28 | 38,598 | +0.09(+0.74%) |
Jan 03, 2020 | 12.25 | 12.30 | 12.01 | 12.19 | 52,600 | -0.06(-0.49%) |