Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.18 | 11.52 | 10.80 | 11.24 | 65,051 | -0.04(-0.35%) |
Mar 30, 2020 | 12.76 | 12.84 | 10.57 | 11.28 | 115,631 | -0.75(-6.23%) |
Mar 27, 2020 | 12.00 | 12.03 | 11.38 | 12.03 | 104,000 | -0.07(-0.58%) |
Mar 26, 2020 | 12.59 | 13.50 | 11.02 | 12.10 | 265,818 | -0.10(-0.82%) |
Mar 25, 2020 | 9.560 | 13.00 | 9.370 | 12.20 | 471,746 | +2.83(+30.20%) |
Mar 24, 2020 | 9.240 | 9.400 | 8.770 | 9.370 | 67,153 | +0.62(+7.09%) |
Mar 23, 2020 | 8.170 | 8.770 | 8.030 | 8.750 | 57,019 | +0.74(+9.24%) |
Mar 20, 2020 | 8.290 | 8.530 | 8.000 | 8.010 | 51,600 | +0.01(+0.12%) |
Mar 19, 2020 | 6.920 | 8.300 | 6.916 | 8.000 | 48,591 | +1.00(+14.29%) |
Mar 18, 2020 | 7.710 | 8.300 | 6.950 | 7.000 | 55,815 | -1.06(-13.15%) |
Mar 17, 2020 | 7.920 | 8.400 | 7.304 | 8.060 | 66,980 | +0.10(+1.26%) |
Mar 16, 2020 | 8.920 | 8.920 | 7.780 | 7.960 | 86,964 | -1.23(-13.38%) |
Mar 13, 2020 | 8.700 | 9.452 | 8.360 | 9.190 | 89,100 | +0.86(+10.32%) |
Mar 12, 2020 | 8.760 | 8.760 | 8.000 | 8.330 | 57,402 | -0.96(-10.33%) |
Mar 11, 2020 | 9.870 | 9.880 | 9.010 | 9.290 | 77,343 | -0.70(-7.01%) |
Mar 10, 2020 | 10.01 | 10.32 | 9.400 | 9.990 | 84,654 | +0.13(+1.32%) |
Mar 09, 2020 | 10.86 | 11.36 | 9.100 | 9.860 | 77,598 | -1.80(-15.44%) |
Mar 06, 2020 | 11.65 | 11.95 | 11.14 | 11.66 | 92,600 | -0.33(-2.75%) |
Mar 05, 2020 | 11.75 | 12.40 | 11.12 | 11.99 | 151,283 | -0.18(-1.48%) |
Mar 04, 2020 | 12.00 | 12.25 | 11.67 | 12.17 | 67,326 | +0.68(+5.92%) |
Mar 03, 2020 | 11.35 | 11.97 | 11.00 | 11.49 | 129,106 | +0.53(+4.84%) |
Mar 02, 2020 | 10.27 | 11.10 | 10.00 | 10.96 | 144,462 | +0.67(+6.51%) |
Feb 28, 2020 | 10.51 | 10.74 | 9.100 | 10.29 | 217,200 | -0.65(-5.94%) |
Feb 27, 2020 | 11.51 | 11.68 | 10.85 | 10.94 | 146,433 | -0.72(-6.17%) |
Feb 26, 2020 | 12.90 | 13.60 | 11.60 | 11.66 | 207,815 | -1.27(-9.82%) |
Feb 25, 2020 | 12.76 | 13.30 | 12.45 | 12.93 | 171,697 | +0.33(+2.62%) |
Feb 24, 2020 | 12.30 | 12.74 | 11.89 | 12.60 | 182,624 | +0.12(+0.96%) |
Feb 21, 2020 | 12.70 | 12.74 | 11.75 | 12.48 | 163,700 | +0.43(+3.57%) |
Feb 20, 2020 | 12.48 | 12.76 | 11.80 | 12.05 | 385,044 | +0.01(+0.08%) |
Feb 19, 2020 | 10.89 | 12.50 | 10.50 | 12.04 | 629,683 | +1.62(+15.55%) |
Feb 18, 2020 | 10.80 | 11.34 | 10.06 | 10.42 | 145,543 | -0.54(-4.93%) |
Feb 14, 2020 | 10.45 | 11.37 | 10.45 | 10.96 | 127,500 | +0.63(+6.10%) |
Feb 13, 2020 | 10.79 | 12.09 | 9.570 | 10.33 | 193,034 | -0.47(-4.35%) |
Feb 12, 2020 | 11.82 | 11.83 | 10.35 | 10.80 | 131,494 | -0.43(-3.83%) |
Feb 11, 2020 | 10.99 | 11.23 | 10.50 | 11.23 | 173,841 | +0.43(+3.98%) |
Feb 10, 2020 | 10.25 | 10.80 | 10.00 | 10.80 | 21,754 | +0.33(+3.15%) |
Feb 07, 2020 | 10.74 | 10.82 | 9.810 | 10.47 | 76,500 | -0.12(-1.13%) |
Feb 06, 2020 | 10.87 | 10.87 | 10.35 | 10.59 | 127,158 | +0.02(+0.19%) |
Feb 05, 2020 | 10.41 | 11.18 | 10.40 | 10.57 | 66,965 | +0.32(+3.12%) |
Feb 04, 2020 | 9.860 | 10.39 | 9.580 | 10.25 | 35,804 | +0.35(+3.54%) |
Feb 03, 2020 | 9.970 | 10.15 | 9.850 | 9.900 | 17,382 | +0.16(+1.64%) |
Jan 31, 2020 | 9.700 | 9.800 | 9.360 | 9.740 | 30,200 | +0.05(+0.52%) |
Jan 30, 2020 | 9.890 | 9.890 | 9.270 | 9.690 | 21,154 | -0.08(-0.82%) |
Jan 29, 2020 | 10.07 | 10.07 | 9.740 | 9.770 | 7,188 | -0.12(-1.21%) |
Jan 28, 2020 | 9.590 | 9.900 | 9.455 | 9.890 | 11,066 | +0.48(+5.10%) |
Jan 27, 2020 | 9.310 | 9.600 | 8.930 | 9.410 | 17,034 | -0.10(-1.06%) |
Jan 24, 2020 | 10.02 | 10.15 | 8.923 | 9.511 | 46,600 | -0.52(-5.18%) |
Jan 23, 2020 | 10.18 | 10.50 | 9.941 | 10.03 | 48,295 | +0.05(+0.50%) |
Jan 22, 2020 | 9.810 | 10.39 | 9.810 | 9.980 | 35,947 | +0.03(+0.30%) |
Jan 21, 2020 | 9.430 | 9.950 | 9.430 | 9.950 | 10,520 | +0.52(+5.51%) |
Jan 17, 2020 | 9.770 | 9.810 | 9.430 | 9.430 | 5,100 | -0.19(-1.98%) |
Jan 16, 2020 | 9.790 | 9.900 | 9.610 | 9.620 | 12,123 | -0.16(-1.64%) |
Jan 15, 2020 | 9.800 | 10.15 | 9.682 | 9.780 | 76,689 | +0.14(+1.45%) |
Jan 14, 2020 | 9.700 | 9.740 | 9.601 | 9.640 | 15,430 | -0.06(-0.62%) |
Jan 13, 2020 | 9.510 | 9.950 | 9.510 | 9.700 | 47,942 | +0.29(+3.08%) |
Jan 10, 2020 | 9.470 | 9.470 | 9.350 | 9.410 | 21,600 | +0.13(+1.44%) |
Jan 09, 2020 | 9.230 | 9.320 | 9.100 | 9.277 | 16,297 | +0.03(+0.29%) |
Jan 08, 2020 | 9.511 | 9.534 | 9.250 | 9.250 | 3,775 | -0.18(-1.91%) |
Jan 07, 2020 | 9.320 | 9.788 | 9.310 | 9.430 | 27,038 | +0.13(+1.40%) |
Jan 06, 2020 | 9.490 | 9.490 | 9.130 | 9.300 | 15,468 | +0.05(+0.54%) |
Jan 03, 2020 | 8.760 | 9.470 | 8.750 | 9.250 | 20,300 | +0.53(+6.08%) |