Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.080 | 9.500 | 8.390 | 8.840 | 258,071 | -0.25(-2.75%) |
Mar 30, 2020 | 9.740 | 9.750 | 8.550 | 9.090 | 221,917 | -0.26(-2.78%) |
Mar 27, 2020 | 8.890 | 9.660 | 8.650 | 9.350 | 112,700 | +0.13(+1.41%) |
Mar 26, 2020 | 8.840 | 9.500 | 8.840 | 9.220 | 148,315 | +0.45(+5.13%) |
Mar 25, 2020 | 8.840 | 9.140 | 8.030 | 8.770 | 255,881 | -0.12(-1.35%) |
Mar 24, 2020 | 8.630 | 9.050 | 8.280 | 8.890 | 173,058 | +0.49(+5.83%) |
Mar 23, 2020 | 8.120 | 8.560 | 7.330 | 8.400 | 165,203 | +0.22(+2.69%) |
Mar 20, 2020 | 7.330 | 9.500 | 7.330 | 8.180 | 609,900 | +0.94(+12.98%) |
Mar 19, 2020 | 5.920 | 7.910 | 5.920 | 7.240 | 206,327 | +1.26(+21.07%) |
Mar 18, 2020 | 6.190 | 6.500 | 5.470 | 5.980 | 213,825 | -0.62(-9.39%) |
Mar 17, 2020 | 6.310 | 6.850 | 6.140 | 6.600 | 219,259 | +0.30(+4.76%) |
Mar 16, 2020 | 6.880 | 7.250 | 6.140 | 6.300 | 133,997 | -1.15(-15.44%) |
Mar 13, 2020 | 8.160 | 8.160 | 6.575 | 7.450 | 167,700 | -0.40(-5.10%) |
Mar 12, 2020 | 7.520 | 8.800 | 7.190 | 7.850 | 257,504 | -0.50(-5.99%) |
Mar 11, 2020 | 8.980 | 9.220 | 8.160 | 8.350 | 232,436 | -0.87(-9.44%) |
Mar 10, 2020 | 9.550 | 9.580 | 8.920 | 9.220 | 281,421 | +0.00(+0.00%) |
Mar 09, 2020 | 8.880 | 9.420 | 8.750 | 9.220 | 167,742 | +0.00(+0.00%) |
Mar 06, 2020 | 9.070 | 9.560 | 8.930 | 9.220 | 126,900 | -0.18(-1.91%) |
Mar 05, 2020 | 9.080 | 9.605 | 9.080 | 9.400 | 77,025 | +0.14(+1.51%) |
Mar 04, 2020 | 9.840 | 9.840 | 9.070 | 9.260 | 94,193 | -0.25(-2.63%) |
Mar 03, 2020 | 9.590 | 9.930 | 9.300 | 9.510 | 150,384 | +0.05(+0.53%) |
Mar 02, 2020 | 8.660 | 9.510 | 8.440 | 9.460 | 185,757 | +1.00(+11.82%) |
Feb 28, 2020 | 9.770 | 10.09 | 8.360 | 8.460 | 224,600 | -1.72(-16.90%) |
Feb 27, 2020 | 10.80 | 10.91 | 9.730 | 10.18 | 270,048 | -0.74(-6.78%) |
Feb 26, 2020 | 10.95 | 11.25 | 10.80 | 10.92 | 143,789 | +0.02(+0.18%) |
Feb 25, 2020 | 10.94 | 11.00 | 10.38 | 10.90 | 159,806 | +0.06(+0.55%) |
Feb 24, 2020 | 10.85 | 11.03 | 10.50 | 10.84 | 123,741 | -0.21(-1.90%) |
Feb 21, 2020 | 11.03 | 11.45 | 11.02 | 11.05 | 75,400 | -0.06(-0.54%) |
Feb 20, 2020 | 11.78 | 11.89 | 10.97 | 11.11 | 170,993 | -0.59(-5.04%) |
Feb 19, 2020 | 11.10 | 11.81 | 10.95 | 11.70 | 132,961 | +0.66(+6.03%) |
Feb 18, 2020 | 10.84 | 11.11 | 10.82 | 11.04 | 82,153 | +0.17(+1.52%) |
Feb 14, 2020 | 11.04 | 11.33 | 10.83 | 10.87 | 71,100 | -0.17(-1.54%) |
Feb 13, 2020 | 10.88 | 11.25 | 10.66 | 11.04 | 115,169 | +0.15(+1.38%) |
Feb 12, 2020 | 10.89 | 11.13 | 10.82 | 10.89 | 115,900 | +0.04(+0.41%) |
Feb 11, 2020 | 11.60 | 11.63 | 10.80 | 10.85 | 131,136 | -0.64(-5.61%) |
Feb 10, 2020 | 11.20 | 11.59 | 10.88 | 11.49 | 183,760 | +0.37(+3.33%) |
Feb 07, 2020 | 11.52 | 11.71 | 11.06 | 11.12 | 371,000 | -0.42(-3.64%) |
Feb 06, 2020 | 11.53 | 12.00 | 11.37 | 11.54 | 117,820 | +0.11(+1.01%) |
Feb 05, 2020 | 11.67 | 12.24 | 11.26 | 11.43 | 162,171 | -0.14(-1.25%) |
Feb 04, 2020 | 11.04 | 11.61 | 10.50 | 11.57 | 207,596 | +0.66(+6.05%) |
Feb 03, 2020 | 10.76 | 11.15 | 10.70 | 10.91 | 143,362 | +0.23(+2.15%) |
Jan 31, 2020 | 10.89 | 11.04 | 10.59 | 10.68 | 198,900 | -0.21(-1.93%) |
Jan 30, 2020 | 10.99 | 11.21 | 10.63 | 10.89 | 199,620 | -0.13(-1.22%) |
Jan 29, 2020 | 10.87 | 11.11 | 10.66 | 11.03 | 201,205 | +0.13(+1.19%) |
Jan 28, 2020 | 10.91 | 11.34 | 10.20 | 10.89 | 1,274,791 | +0.97(+9.83%) |
Jan 27, 2020 | 10.62 | 10.95 | 9.900 | 9.920 | 130,632 | -0.94(-8.61%) |
Jan 24, 2020 | 12.86 | 12.86 | 10.72 | 10.86 | 284,300 | -1.91(-15.00%) |
Jan 23, 2020 | 12.59 | 13.00 | 11.96 | 12.77 | 334,710 | -0.32(-2.44%) |
Jan 22, 2020 | 10.05 | 13.09 | 9.950 | 13.09 | 926,928 | +3.25(+33.03%) |
Jan 21, 2020 | 10.42 | 10.50 | 9.775 | 9.840 | 96,357 | -0.58(-5.57%) |
Jan 17, 2020 | 10.49 | 10.64 | 10.35 | 10.42 | 96,200 | -0.07(-0.67%) |
Jan 16, 2020 | 9.810 | 10.50 | 9.810 | 10.49 | 123,613 | +0.77(+7.92%) |
Jan 15, 2020 | 9.700 | 9.890 | 9.620 | 9.720 | 97,341 | +0.05(+0.52%) |
Jan 14, 2020 | 9.590 | 9.860 | 9.510 | 9.670 | 106,508 | +0.08(+0.83%) |
Jan 13, 2020 | 9.480 | 9.802 | 9.290 | 9.590 | 153,547 | +0.15(+1.59%) |
Jan 10, 2020 | 9.880 | 10.00 | 9.420 | 9.440 | 97,200 | -0.42(-4.26%) |
Jan 09, 2020 | 10.01 | 10.26 | 9.830 | 9.860 | 72,161 | -0.07(-0.70%) |
Jan 08, 2020 | 10.28 | 10.41 | 9.900 | 9.930 | 122,194 | -0.40(-3.87%) |
Jan 07, 2020 | 9.800 | 10.41 | 9.700 | 10.33 | 297,418 | +0.58(+5.95%) |
Jan 06, 2020 | 9.210 | 9.860 | 9.080 | 9.750 | 162,772 | +0.49(+5.29%) |
Jan 03, 2020 | 9.070 | 9.365 | 8.970 | 9.260 | 72,900 | +0.06(+0.65%) |