Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.740 | 7.580 | 6.593 | 7.040 | 182,911 | +0.20(+2.92%) |
Mar 30, 2020 | 7.060 | 7.060 | 6.220 | 6.840 | 273,653 | -0.14(-2.01%) |
Mar 27, 2020 | 7.930 | 7.930 | 6.950 | 6.980 | 403,300 | -1.27(-15.39%) |
Mar 26, 2020 | 7.940 | 9.175 | 7.910 | 8.250 | 644,713 | +0.67(+8.84%) |
Mar 25, 2020 | 6.810 | 8.910 | 6.660 | 7.580 | 919,870 | +1.39(+22.46%) |
Mar 24, 2020 | 5.400 | 6.870 | 5.400 | 6.190 | 595,286 | +1.34(+27.63%) |
Mar 23, 2020 | 4.060 | 4.980 | 3.920 | 4.850 | 337,923 | +0.75(+18.29%) |
Mar 20, 2020 | 4.390 | 5.210 | 4.020 | 4.100 | 529,600 | -0.23(-5.31%) |
Mar 19, 2020 | 4.010 | 4.742 | 3.810 | 4.330 | 464,663 | +0.32(+7.98%) |
Mar 18, 2020 | 5.910 | 6.180 | 3.410 | 4.010 | 542,662 | -2.61(-39.43%) |
Mar 17, 2020 | 8.740 | 8.740 | 5.635 | 6.620 | 607,671 | -1.97(-22.93%) |
Mar 16, 2020 | 9.000 | 9.000 | 8.050 | 8.590 | 319,867 | -1.61(-15.78%) |
Mar 13, 2020 | 10.49 | 10.91 | 9.950 | 10.20 | 532,500 | +0.29(+2.93%) |
Mar 12, 2020 | 11.14 | 11.83 | 9.830 | 9.910 | 371,789 | -2.73(-21.60%) |
Mar 11, 2020 | 13.49 | 13.55 | 12.57 | 12.64 | 305,524 | -1.15(-8.34%) |
Mar 10, 2020 | 13.31 | 14.04 | 12.95 | 13.79 | 325,413 | +0.98(+7.65%) |
Mar 09, 2020 | 13.61 | 13.71 | 12.80 | 12.81 | 314,645 | -1.56(-10.86%) |
Mar 06, 2020 | 15.01 | 15.62 | 14.22 | 14.37 | 392,200 | -0.91(-5.96%) |
Mar 05, 2020 | 16.53 | 16.65 | 15.24 | 15.28 | 317,010 | -1.52(-9.05%) |
Mar 04, 2020 | 16.80 | 17.09 | 16.65 | 16.80 | 313,080 | +0.06(+0.36%) |
Mar 03, 2020 | 16.41 | 17.22 | 16.37 | 16.74 | 375,523 | +0.32(+1.95%) |
Mar 02, 2020 | 17.00 | 17.19 | 16.27 | 16.42 | 252,141 | -0.68(-3.98%) |
Feb 28, 2020 | 17.06 | 17.33 | 16.62 | 17.10 | 236,500 | -0.34(-1.95%) |
Feb 27, 2020 | 17.51 | 17.99 | 15.82 | 17.44 | 414,748 | +1.27(+7.85%) |
Feb 26, 2020 | 16.26 | 16.93 | 16.10 | 16.17 | 159,710 | -0.06(-0.37%) |
Feb 25, 2020 | 17.05 | 17.23 | 16.20 | 16.23 | 212,751 | -0.81(-4.75%) |
Feb 24, 2020 | 18.11 | 18.11 | 17.01 | 17.04 | 292,143 | -1.49(-8.04%) |
Feb 21, 2020 | 18.74 | 18.78 | 18.44 | 18.53 | 119,400 | -0.29(-1.54%) |
Feb 20, 2020 | 18.54 | 19.02 | 18.18 | 18.82 | 99,759 | +0.37(+2.01%) |
Feb 19, 2020 | 18.20 | 18.59 | 18.16 | 18.45 | 104,919 | +0.20(+1.10%) |
Feb 18, 2020 | 18.44 | 18.44 | 18.02 | 18.25 | 61,041 | -0.31(-1.67%) |
Feb 14, 2020 | 18.70 | 18.78 | 18.49 | 18.56 | 83,500 | -0.25(-1.33%) |
Feb 13, 2020 | 18.71 | 18.92 | 18.44 | 18.81 | 83,818 | +0.02(+0.11%) |
Feb 12, 2020 | 18.97 | 18.99 | 18.60 | 18.79 | 97,309 | +0.05(+0.27%) |
Feb 11, 2020 | 18.32 | 19.05 | 18.32 | 18.74 | 164,544 | +0.43(+2.35%) |
Feb 10, 2020 | 18.15 | 18.37 | 18.02 | 18.31 | 88,615 | +0.05(+0.27%) |
Feb 07, 2020 | 18.15 | 18.29 | 18.00 | 18.26 | 113,400 | -0.02(-0.11%) |
Feb 06, 2020 | 18.30 | 18.34 | 17.87 | 18.28 | 137,840 | +0.08(+0.44%) |
Feb 05, 2020 | 17.60 | 18.26 | 17.60 | 18.20 | 124,012 | +0.70(+4.00%) |
Feb 04, 2020 | 17.03 | 17.61 | 17.01 | 17.50 | 129,080 | +0.53(+3.12%) |
Feb 03, 2020 | 17.10 | 17.34 | 16.95 | 16.97 | 84,464 | -0.10(-0.59%) |
Jan 31, 2020 | 17.32 | 17.39 | 16.98 | 17.07 | 513,500 | -0.29(-1.67%) |
Jan 30, 2020 | 17.64 | 17.70 | 17.27 | 17.36 | 180,698 | -0.48(-2.69%) |
Jan 29, 2020 | 18.09 | 18.11 | 17.68 | 17.84 | 95,547 | -0.21(-1.16%) |
Jan 28, 2020 | 18.20 | 18.21 | 17.96 | 18.05 | 67,868 | -0.10(-0.55%) |
Jan 27, 2020 | 18.30 | 18.37 | 18.13 | 18.15 | 64,325 | -0.37(-2.00%) |
Jan 24, 2020 | 18.78 | 18.80 | 18.40 | 18.52 | 61,800 | -0.28(-1.49%) |
Jan 23, 2020 | 18.64 | 19.00 | 18.23 | 18.80 | 95,440 | +0.16(+0.86%) |
Jan 22, 2020 | 19.13 | 19.17 | 18.63 | 18.64 | 179,525 | -0.49(-2.56%) |
Jan 21, 2020 | 19.53 | 19.53 | 19.11 | 19.13 | 167,082 | -0.40(-2.05%) |
Jan 17, 2020 | 19.54 | 19.58 | 19.30 | 19.53 | 86,900 | +0.08(+0.41%) |
Jan 16, 2020 | 19.16 | 19.65 | 19.16 | 19.45 | 115,863 | +0.29(+1.51%) |
Jan 15, 2020 | 19.21 | 19.31 | 19.10 | 19.16 | 237,229 | -0.05(-0.26%) |
Jan 14, 2020 | 19.50 | 19.50 | 19.15 | 19.21 | 156,372 | -0.32(-1.64%) |
Jan 13, 2020 | 19.29 | 19.56 | 19.18 | 19.53 | 97,374 | +0.16(+0.83%) |
Jan 10, 2020 | 19.58 | 19.58 | 19.34 | 19.37 | 50,300 | -0.17(-0.87%) |
Jan 09, 2020 | 19.48 | 19.59 | 19.26 | 19.54 | 54,288 | +0.14(+0.72%) |
Jan 08, 2020 | 19.26 | 19.57 | 19.14 | 19.40 | 82,501 | +0.09(+0.47%) |
Jan 07, 2020 | 19.21 | 19.41 | 19.08 | 19.31 | 68,041 | +0.08(+0.42%) |
Jan 06, 2020 | 19.41 | 19.48 | 19.19 | 19.23 | 153,256 | -0.37(-1.89%) |
Jan 03, 2020 | 19.56 | 19.69 | 19.46 | 19.60 | 109,300 | -0.05(-0.25%) |