Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.720 | 8.918 | 8.516 | 8.614 | 206,525 | -0.04(-0.49%) |
Mar 30, 2020 | 8.763 | 8.763 | 8.466 | 8.657 | 184,663 | +0.06(+0.74%) |
Mar 27, 2020 | 8.275 | 8.738 | 8.148 | 8.593 | 329,142 | +0.12(+1.42%) |
Mar 26, 2020 | 7.915 | 8.699 | 7.805 | 8.473 | 255,230 | +0.70(+9.00%) |
Mar 25, 2020 | 7.335 | 8.501 | 7.335 | 7.774 | 559,895 | +0.50(+6.90%) |
Mar 24, 2020 | 6.692 | 7.420 | 6.692 | 7.272 | 371,920 | +0.72(+11.00%) |
Mar 23, 2020 | 6.777 | 6.926 | 6.289 | 6.551 | 437,590 | -0.49(-6.95%) |
Mar 20, 2020 | 7.215 | 7.690 | 6.998 | 7.040 | 343,582 | -0.17(-2.42%) |
Mar 19, 2020 | 7.152 | 7.320 | 6.600 | 7.215 | 384,956 | +0.01(+0.19%) |
Mar 18, 2020 | 7.865 | 7.909 | 6.607 | 7.201 | 291,212 | -1.02(-12.42%) |
Mar 17, 2020 | 8.012 | 8.249 | 7.779 | 8.221 | 319,434 | +0.25(+3.16%) |
Mar 16, 2020 | 8.389 | 8.494 | 7.690 | 7.970 | 420,061 | -1.20(-13.04%) |
Mar 13, 2020 | 9.291 | 9.585 | 8.529 | 9.165 | 538,545 | +0.15(+1.63%) |
Mar 12, 2020 | 9.130 | 9.242 | 8.809 | 9.018 | 439,504 | -0.73(-7.53%) |
Mar 11, 2020 | 10.30 | 10.36 | 9.613 | 9.753 | 201,311 | -0.73(-6.94%) |
Mar 10, 2020 | 10.40 | 10.53 | 10.10 | 10.48 | 136,518 | +0.24(+2.39%) |
Mar 09, 2020 | 10.26 | 10.51 | 10.07 | 10.23 | 288,940 | -0.67(-6.15%) |
Mar 06, 2020 | 10.70 | 10.93 | 10.67 | 10.91 | 156,914 | -0.14(-1.27%) |
Mar 05, 2020 | 11.09 | 11.13 | 10.97 | 11.05 | 233,487 | -0.18(-1.62%) |
Mar 04, 2020 | 11.05 | 11.29 | 10.96 | 11.23 | 157,562 | +0.28(+2.55%) |
Mar 03, 2020 | 10.88 | 11.14 | 10.75 | 10.95 | 336,607 | +0.15(+1.42%) |
Mar 02, 2020 | 10.10 | 10.79 | 9.976 | 10.79 | 372,437 | +0.74(+7.37%) |
Feb 28, 2020 | 10.37 | 10.37 | 9.760 | 10.05 | 523,526 | -0.43(-4.13%) |
Feb 27, 2020 | 10.75 | 10.84 | 10.43 | 10.49 | 213,173 | -0.57(-5.18%) |
Feb 26, 2020 | 11.03 | 11.24 | 11.03 | 11.06 | 82,638 | -0.02(-0.19%) |
Feb 25, 2020 | 11.32 | 11.36 | 11.04 | 11.08 | 149,144 | -0.24(-2.10%) |
Feb 24, 2020 | 11.23 | 11.44 | 11.23 | 11.32 | 99,934 | -0.26(-2.23%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.57 | 11.58 | 152,623 | -0.30(-2.53%) |
Feb 20, 2020 | 11.84 | 11.91 | 11.84 | 11.88 | 103,532 | -0.05(-0.42%) |
Feb 19, 2020 | 11.86 | 11.93 | 11.82 | 11.93 | 66,167 | +0.10(+0.82%) |
Feb 18, 2020 | 11.79 | 11.87 | 11.73 | 11.83 | 135,062 | +0.04(+0.35%) |
Feb 14, 2020 | 11.73 | 11.81 | 11.70 | 11.79 | 45,342 | +0.03(+0.29%) |
Feb 13, 2020 | 11.76 | 11.78 | 11.74 | 11.75 | 64,412 | -0.02(-0.17%) |
Feb 12, 2020 | 11.73 | 11.79 | 11.73 | 11.78 | 85,365 | +0.05(+0.41%) |
Feb 11, 2020 | 11.70 | 11.73 | 11.68 | 11.73 | 47,244 | +0.05(+0.42%) |
Feb 10, 2020 | 11.66 | 11.70 | 11.64 | 11.68 | 32,174 | -0.01(-0.06%) |
Feb 07, 2020 | 11.53 | 11.70 | 11.53 | 11.69 | 91,117 | +0.08(+0.66%) |
Feb 06, 2020 | 11.58 | 11.63 | 11.52 | 11.61 | 107,115 | -0.05(-0.42%) |
Feb 05, 2020 | 11.64 | 11.70 | 11.52 | 11.66 | 116,699 | +0.09(+0.78%) |
Feb 04, 2020 | 11.56 | 11.60 | 11.54 | 11.57 | 116,597 | +0.02(+0.18%) |
Feb 03, 2020 | 11.56 | 11.59 | 11.53 | 11.55 | 66,379 | +0.06(+0.48%) |
Jan 31, 2020 | 11.64 | 11.67 | 11.46 | 11.49 | 100,617 | -0.14(-1.19%) |
Jan 30, 2020 | 11.50 | 11.63 | 11.45 | 11.63 | 147,187 | +0.10(+0.85%) |
Jan 29, 2020 | 11.56 | 11.56 | 11.47 | 11.53 | 74,532 | +0.08(+0.66%) |
Jan 28, 2020 | 11.40 | 11.46 | 11.38 | 11.46 | 56,249 | +0.08(+0.73%) |
Jan 27, 2020 | 11.32 | 11.37 | 11.25 | 11.37 | 106,388 | -0.08(-0.73%) |
Jan 24, 2020 | 11.51 | 11.57 | 11.44 | 11.46 | 95,291 | -0.04(-0.36%) |
Jan 23, 2020 | 11.54 | 11.54 | 11.47 | 11.50 | 60,873 | -0.05(-0.43%) |
Jan 22, 2020 | 11.60 | 11.61 | 11.49 | 11.55 | 74,028 | -0.02(-0.18%) |
Jan 21, 2020 | 11.57 | 11.61 | 11.53 | 11.57 | 69,226 | +0.00(+0.00%) |
Jan 17, 2020 | 11.61 | 11.72 | 11.54 | 11.57 | 73,454 | -0.06(-0.53%) |
Jan 16, 2020 | 11.57 | 11.71 | 11.57 | 11.63 | 95,454 | +0.06(+0.54%) |
Jan 15, 2020 | 11.39 | 11.57 | 11.39 | 11.57 | 70,097 | +0.12(+1.09%) |
Jan 14, 2020 | 11.46 | 11.48 | 11.40 | 11.44 | 51,439 | +0.01(+0.06%) |
Jan 13, 2020 | 11.29 | 11.44 | 11.24 | 11.44 | 126,679 | +0.16(+1.41%) |
Jan 10, 2020 | 11.31 | 11.40 | 11.24 | 11.28 | 86,204 | -0.06(-0.55%) |
Jan 09, 2020 | 11.37 | 11.42 | 11.25 | 11.34 | 256,588 | -0.04(-0.39%) |
Jan 08, 2020 | 11.12 | 11.40 | 11.12 | 11.39 | 104,357 | +0.22(+2.01%) |
Jan 07, 2020 | 11.13 | 11.22 | 11.13 | 11.16 | 61,743 | -0.02(-0.15%) |
Jan 06, 2020 | 11.19 | 11.23 | 11.09 | 11.18 | 96,128 | -0.07(-0.65%) |
Jan 03, 2020 | 11.24 | 11.31 | 11.24 | 11.25 | 57,807 | -0.07(-0.61%) |