Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.325 | 8.688 | 8.325 | 8.383 | 41,847 | -0.01(-0.17%) |
Mar 30, 2020 | 8.347 | 8.971 | 8.188 | 8.397 | 83,274 | +0.44(+5.54%) |
Mar 27, 2020 | 9.126 | 9.560 | 7.906 | 7.957 | 96,949 | -1.19(-13.02%) |
Mar 26, 2020 | 9.653 | 10.07 | 9.050 | 9.148 | 123,052 | -0.07(-0.78%) |
Mar 25, 2020 | 8.888 | 9.668 | 8.866 | 9.220 | 68,680 | +0.36(+4.07%) |
Mar 24, 2020 | 7.264 | 9.191 | 7.021 | 8.859 | 138,106 | +1.92(+27.68%) |
Mar 23, 2020 | 6.960 | 7.261 | 6.448 | 6.939 | 71,112 | -0.46(-6.24%) |
Mar 20, 2020 | 6.838 | 7.935 | 6.787 | 7.401 | 94,872 | +0.61(+9.04%) |
Mar 19, 2020 | 5.993 | 7.119 | 5.476 | 6.787 | 233,453 | -0.53(-7.30%) |
Mar 18, 2020 | 8.852 | 8.881 | 6.700 | 7.321 | 187,144 | -1.68(-18.62%) |
Mar 17, 2020 | 9.148 | 9.554 | 8.700 | 8.996 | 70,061 | -0.06(-0.72%) |
Mar 16, 2020 | 10.04 | 10.04 | 9.025 | 9.061 | 85,811 | -1.50(-14.22%) |
Mar 13, 2020 | 11.29 | 11.29 | 10.51 | 10.56 | 58,446 | +0.17(+1.60%) |
Mar 12, 2020 | 11.19 | 11.52 | 10.40 | 10.40 | 140,723 | -1.04(-9.09%) |
Mar 11, 2020 | 11.57 | 11.73 | 11.26 | 11.44 | 54,056 | -0.35(-3.00%) |
Mar 10, 2020 | 11.56 | 11.79 | 11.41 | 11.79 | 20,092 | +0.40(+3.49%) |
Mar 09, 2020 | 11.27 | 11.76 | 11.19 | 11.39 | 53,391 | -0.27(-2.35%) |
Mar 06, 2020 | 11.66 | 11.84 | 11.65 | 11.67 | 32,131 | +0.01(+0.06%) |
Mar 05, 2020 | 11.76 | 11.81 | 11.66 | 11.66 | 14,118 | -0.01(-0.12%) |
Mar 04, 2020 | 11.81 | 11.93 | 11.67 | 11.68 | 13,815 | -0.09(-0.80%) |
Mar 03, 2020 | 11.88 | 11.98 | 11.72 | 11.77 | 19,715 | -0.18(-1.51%) |
Mar 02, 2020 | 11.88 | 11.95 | 11.68 | 11.95 | 60,695 | +0.04(+0.30%) |
Feb 28, 2020 | 11.99 | 11.99 | 11.64 | 11.91 | 82,130 | -0.18(-1.49%) |
Feb 27, 2020 | 12.17 | 12.17 | 12.05 | 12.09 | 23,126 | -0.11(-0.89%) |
Feb 26, 2020 | 12.15 | 12.23 | 12.12 | 12.20 | 31,863 | +0.05(+0.42%) |
Feb 25, 2020 | 12.20 | 12.24 | 12.13 | 12.15 | 29,280 | +0.03(+0.24%) |
Feb 24, 2020 | 12.09 | 12.17 | 12.09 | 12.12 | 16,599 | -0.01(-0.06%) |
Feb 21, 2020 | 12.17 | 12.20 | 12.08 | 12.13 | 13,018 | -0.04(-0.30%) |
Feb 20, 2020 | 12.19 | 12.22 | 12.16 | 12.17 | 11,014 | -0.01(-0.12%) |
Feb 19, 2020 | 12.23 | 12.24 | 12.14 | 12.18 | 21,864 | +0.04(+0.36%) |
Feb 18, 2020 | 12.27 | 12.27 | 12.14 | 12.14 | 9,869 | -0.12(-1.00%) |
Feb 14, 2020 | 12.14 | 12.27 | 12.13 | 12.26 | 16,481 | +0.09(+0.77%) |
Feb 13, 2020 | 12.25 | 12.25 | 12.14 | 12.17 | 10,352 | -0.01(-0.12%) |
Feb 12, 2020 | 12.18 | 12.24 | 12.17 | 12.18 | 24,932 | -0.03(-0.24%) |
Feb 11, 2020 | 12.13 | 12.26 | 12.13 | 12.21 | 39,800 | +0.06(+0.47%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.07 | 12.15 | 40,523 | +0.01(+0.06%) |
Feb 07, 2020 | 12.20 | 12.20 | 12.01 | 12.14 | 18,558 | -0.05(-0.41%) |
Feb 06, 2020 | 12.15 | 12.22 | 12.12 | 12.20 | 30,710 | +0.06(+0.54%) |
Feb 05, 2020 | 11.92 | 12.19 | 11.92 | 12.13 | 17,089 | +0.03(+0.24%) |
Feb 04, 2020 | 12.12 | 12.17 | 11.88 | 12.10 | 21,677 | -0.02(-0.18%) |
Feb 03, 2020 | 11.99 | 12.12 | 11.91 | 12.12 | 21,384 | +0.14(+1.21%) |
Jan 31, 2020 | 11.92 | 12.01 | 11.91 | 11.98 | 17,035 | +0.13(+1.10%) |
Jan 30, 2020 | 12.01 | 12.01 | 11.84 | 11.85 | 32,569 | -0.17(-1.38%) |
Jan 29, 2020 | 11.91 | 12.01 | 11.85 | 12.01 | 24,123 | +0.14(+1.16%) |
Jan 28, 2020 | 11.86 | 11.95 | 11.84 | 11.88 | 25,316 | +0.09(+0.80%) |
Jan 27, 2020 | 11.99 | 11.99 | 11.68 | 11.78 | 30,151 | -0.22(-1.80%) |
Jan 24, 2020 | 12.09 | 12.09 | 11.96 | 12.00 | 18,558 | -0.09(-0.78%) |
Jan 23, 2020 | 12.04 | 12.09 | 11.96 | 12.09 | 13,305 | +0.03(+0.25%) |
Jan 22, 2020 | 11.88 | 12.13 | 11.86 | 12.06 | 30,825 | +0.17(+1.44%) |
Jan 21, 2020 | 11.84 | 12.12 | 11.84 | 11.89 | 45,080 | +0.08(+0.70%) |
Jan 17, 2020 | 11.90 | 11.91 | 11.55 | 11.81 | 92,933 | +0.05(+0.40%) |
Jan 16, 2020 | 11.77 | 11.86 | 11.68 | 11.76 | 35,457 | +0.06(+0.56%) |
Jan 15, 2020 | 11.71 | 11.91 | 11.62 | 11.70 | 63,313 | +0.05(+0.43%) |
Jan 14, 2020 | 11.73 | 11.74 | 11.61 | 11.65 | 38,851 | -0.07(-0.56%) |
Jan 13, 2020 | 11.83 | 11.83 | 11.70 | 11.71 | 41,717 | -0.11(-0.91%) |
Jan 10, 2020 | 11.86 | 11.86 | 11.82 | 11.82 | 27,422 | -0.02(-0.18%) |
Jan 09, 2020 | 11.91 | 11.92 | 11.82 | 11.84 | 17,010 | +0.01(+0.06%) |
Jan 08, 2020 | 11.83 | 11.91 | 11.82 | 11.83 | 29,415 | -0.04(-0.35%) |
Jan 07, 2020 | 11.91 | 11.96 | 11.82 | 11.88 | 14,525 | +0.01(+0.12%) |
Jan 06, 2020 | 12.02 | 12.04 | 11.85 | 11.86 | 29,209 | -0.15(-1.21%) |
Jan 03, 2020 | 12.00 | 12.19 | 11.93 | 12.01 | 46,258 | -0.06(-0.54%) |