Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.620 | 8.730 | 8.570 | 8.580 | 96,096 | -0.09(-1.04%) |
Mar 30, 2020 | 8.490 | 8.700 | 8.380 | 8.670 | 86,114 | +0.07(+0.81%) |
Mar 27, 2020 | 8.490 | 8.790 | 8.460 | 8.600 | 57,400 | -0.34(-3.75%) |
Mar 26, 2020 | 8.790 | 9.010 | 8.061 | 8.935 | 65,451 | +0.42(+4.87%) |
Mar 25, 2020 | 7.460 | 8.660 | 7.368 | 8.520 | 73,458 | +0.87(+11.37%) |
Mar 24, 2020 | 7.620 | 7.790 | 7.270 | 7.650 | 84,093 | +0.65(+9.29%) |
Mar 23, 2020 | 7.230 | 7.920 | 6.370 | 7.000 | 104,949 | -0.84(-10.71%) |
Mar 20, 2020 | 7.450 | 8.325 | 7.330 | 7.840 | 72,300 | +0.01(+0.13%) |
Mar 19, 2020 | 6.900 | 7.920 | 6.900 | 7.830 | 61,110 | +0.74(+10.44%) |
Mar 18, 2020 | 7.230 | 7.520 | 6.280 | 7.090 | 77,068 | -0.87(-10.93%) |
Mar 17, 2020 | 7.620 | 8.065 | 7.570 | 7.960 | 41,744 | +0.48(+6.42%) |
Mar 16, 2020 | 8.070 | 8.180 | 6.800 | 7.480 | 72,477 | -0.93(-11.06%) |
Mar 13, 2020 | 8.440 | 8.440 | 8.110 | 8.410 | 80,500 | +0.58(+7.48%) |
Mar 12, 2020 | 8.030 | 8.690 | 7.820 | 7.825 | 109,449 | -1.60(-17.02%) |
Mar 11, 2020 | 10.16 | 10.29 | 9.370 | 9.430 | 94,577 | -0.76(-7.46%) |
Mar 10, 2020 | 10.29 | 10.41 | 10.04 | 10.19 | 58,278 | +0.17(+1.70%) |
Mar 09, 2020 | 10.03 | 10.24 | 9.470 | 10.02 | 44,488 | -0.71(-6.62%) |
Mar 06, 2020 | 10.68 | 10.85 | 10.45 | 10.73 | 65,800 | -0.27(-2.45%) |
Mar 05, 2020 | 10.97 | 11.51 | 10.87 | 11.00 | 65,975 | -0.18(-1.61%) |
Mar 04, 2020 | 10.95 | 11.18 | 10.88 | 11.18 | 40,730 | +0.44(+4.10%) |
Mar 03, 2020 | 10.90 | 11.02 | 10.68 | 10.74 | 53,948 | -0.07(-0.65%) |
Mar 02, 2020 | 10.45 | 10.81 | 10.02 | 10.81 | 133,085 | +0.36(+3.44%) |
Feb 28, 2020 | 10.51 | 10.69 | 10.28 | 10.45 | 86,500 | -0.40(-3.69%) |
Feb 27, 2020 | 11.38 | 11.45 | 10.84 | 10.85 | 88,440 | -0.46(-4.07%) |
Feb 26, 2020 | 11.24 | 11.44 | 11.24 | 11.31 | 81,698 | -0.07(-0.62%) |
Feb 25, 2020 | 11.89 | 11.91 | 11.27 | 11.38 | 66,463 | -0.49(-4.13%) |
Feb 24, 2020 | 12.07 | 12.10 | 11.87 | 11.87 | 65,171 | -0.38(-3.10%) |
Feb 21, 2020 | 12.28 | 12.30 | 12.21 | 12.25 | 21,900 | -0.07(-0.57%) |
Feb 20, 2020 | 12.31 | 12.37 | 12.29 | 12.32 | 35,690 | +0.05(+0.41%) |
Feb 19, 2020 | 12.16 | 12.29 | 12.16 | 12.27 | 26,285 | +0.08(+0.66%) |
Feb 18, 2020 | 11.99 | 12.21 | 11.99 | 12.19 | 50,034 | +0.25(+2.09%) |
Feb 14, 2020 | 12.04 | 12.05 | 11.94 | 11.94 | 46,200 | -0.06(-0.50%) |
Feb 13, 2020 | 12.29 | 12.29 | 11.99 | 12.00 | 33,923 | -0.25(-2.04%) |
Feb 12, 2020 | 12.19 | 12.25 | 12.16 | 12.25 | 77,312 | +0.12(+0.99%) |
Feb 11, 2020 | 12.17 | 12.20 | 12.00 | 12.13 | 89,836 | +0.15(+1.25%) |
Feb 10, 2020 | 11.88 | 11.98 | 11.85 | 11.98 | 28,680 | +0.21(+1.78%) |
Feb 07, 2020 | 11.78 | 11.95 | 11.76 | 11.77 | 72,500 | -0.03(-0.25%) |
Feb 06, 2020 | 11.71 | 11.95 | 11.71 | 11.80 | 80,716 | +0.05(+0.43%) |
Feb 05, 2020 | 11.89 | 11.89 | 11.75 | 11.75 | 58,932 | -0.04(-0.34%) |
Feb 04, 2020 | 11.90 | 12.00 | 11.79 | 11.79 | 52,953 | -0.02(-0.17%) |
Feb 03, 2020 | 11.72 | 11.81 | 11.72 | 11.81 | 39,799 | +0.00(+0.00%) |
Jan 31, 2020 | 11.69 | 11.85 | 11.69 | 11.81 | 53,700 | +0.10(+0.85%) |
Jan 30, 2020 | 11.62 | 11.74 | 11.62 | 11.71 | 41,881 | -0.03(-0.26%) |
Jan 29, 2020 | 11.67 | 11.80 | 11.67 | 11.74 | 66,911 | +0.02(+0.17%) |
Jan 28, 2020 | 11.78 | 11.82 | 11.71 | 11.72 | 40,877 | +0.00(+0.00%) |
Jan 27, 2020 | 11.94 | 11.94 | 11.72 | 11.72 | 35,361 | -0.20(-1.68%) |
Jan 24, 2020 | 11.98 | 12.00 | 11.92 | 11.92 | 37,400 | -0.01(-0.08%) |
Jan 23, 2020 | 11.86 | 11.95 | 11.82 | 11.93 | 49,577 | +0.12(+1.02%) |
Jan 22, 2020 | 11.70 | 11.87 | 11.70 | 11.81 | 50,144 | +0.12(+1.03%) |
Jan 21, 2020 | 11.66 | 11.73 | 11.62 | 11.69 | 32,955 | +0.01(+0.09%) |
Jan 17, 2020 | 11.77 | 11.83 | 11.61 | 11.68 | 56,600 | -0.01(-0.09%) |
Jan 16, 2020 | 11.70 | 11.88 | 11.61 | 11.69 | 92,195 | -0.01(-0.09%) |
Jan 15, 2020 | 11.68 | 11.74 | 11.64 | 11.70 | 66,396 | +0.03(+0.26%) |
Jan 14, 2020 | 11.68 | 11.73 | 11.60 | 11.67 | 92,479 | +0.03(+0.26%) |
Jan 13, 2020 | 11.71 | 11.73 | 11.62 | 11.64 | 110,580 | -0.01(-0.09%) |
Jan 10, 2020 | 11.80 | 11.81 | 11.60 | 11.65 | 45,400 | -0.04(-0.34%) |
Jan 09, 2020 | 11.78 | 11.88 | 11.68 | 11.69 | 95,697 | -0.06(-0.51%) |
Jan 08, 2020 | 11.93 | 11.94 | 11.57 | 11.75 | 62,845 | -0.10(-0.84%) |
Jan 07, 2020 | 11.97 | 12.01 | 11.85 | 11.85 | 87,214 | -0.06(-0.50%) |
Jan 06, 2020 | 11.90 | 11.94 | 11.78 | 11.91 | 46,323 | +0.11(+0.93%) |
Jan 03, 2020 | 11.85 | 11.88 | 11.74 | 11.80 | 34,800 | -0.08(-0.67%) |