Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.907 | 6.372 | 5.755 | 6.328 | 274,525 | +0.59(+10.30%) |
Mar 30, 2020 | 5.916 | 6.113 | 5.594 | 5.737 | 289,939 | -0.30(-5.04%) |
Mar 27, 2020 | 5.862 | 6.167 | 5.469 | 6.041 | 202,120 | -0.17(-2.74%) |
Mar 26, 2020 | 5.934 | 6.408 | 5.648 | 6.211 | 264,277 | +0.27(+4.52%) |
Mar 25, 2020 | 5.621 | 6.319 | 5.567 | 5.943 | 268,352 | +0.34(+6.07%) |
Mar 24, 2020 | 5.961 | 6.140 | 5.361 | 5.603 | 504,490 | +0.15(+2.81%) |
Mar 23, 2020 | 5.263 | 5.778 | 5.263 | 5.449 | 300,173 | +0.26(+4.97%) |
Mar 20, 2020 | 5.867 | 6.312 | 4.836 | 5.192 | 465,927 | -0.27(-4.89%) |
Mar 19, 2020 | 5.761 | 6.276 | 5.361 | 5.458 | 250,251 | -0.13(-2.38%) |
Mar 18, 2020 | 6.223 | 6.418 | 5.174 | 5.592 | 590,362 | -0.60(-9.63%) |
Mar 17, 2020 | 7.503 | 7.503 | 5.529 | 6.187 | 500,850 | -1.17(-15.94%) |
Mar 16, 2020 | 7.112 | 8.508 | 7.112 | 7.361 | 481,339 | -1.47(-16.62%) |
Mar 13, 2020 | 8.436 | 9.254 | 7.992 | 8.828 | 240,612 | +0.99(+12.59%) |
Mar 12, 2020 | 8.241 | 8.970 | 7.494 | 7.841 | 371,268 | -1.12(-12.50%) |
Mar 11, 2020 | 9.548 | 9.832 | 8.712 | 8.961 | 298,608 | -0.86(-8.78%) |
Mar 10, 2020 | 9.877 | 10.21 | 9.539 | 9.823 | 491,724 | +0.64(+6.97%) |
Mar 09, 2020 | 12.12 | 12.13 | 8.596 | 9.183 | 676,152 | -4.58(-33.27%) |
Mar 06, 2020 | 14.53 | 14.85 | 13.57 | 13.76 | 339,152 | -1.37(-9.05%) |
Mar 05, 2020 | 15.09 | 15.85 | 14.73 | 15.13 | 179,171 | -0.76(-4.81%) |
Mar 04, 2020 | 15.78 | 15.98 | 15.36 | 15.89 | 111,953 | +0.22(+1.42%) |
Mar 03, 2020 | 15.05 | 16.07 | 14.65 | 15.67 | 246,336 | +0.89(+6.01%) |
Mar 02, 2020 | 14.85 | 14.99 | 14.31 | 14.78 | 171,432 | -0.03(-0.18%) |
Feb 28, 2020 | 14.10 | 14.88 | 13.57 | 14.81 | 205,628 | +0.19(+1.28%) |
Feb 27, 2020 | 14.77 | 15.04 | 14.28 | 14.62 | 561,884 | -0.55(-3.63%) |
Feb 26, 2020 | 15.75 | 15.81 | 15.08 | 15.17 | 278,722 | -0.50(-3.18%) |
Feb 25, 2020 | 16.32 | 16.34 | 15.49 | 15.67 | 256,869 | -0.69(-4.24%) |
Feb 24, 2020 | 16.57 | 16.61 | 16.09 | 16.37 | 246,106 | -0.68(-4.01%) |
Feb 21, 2020 | 17.19 | 17.19 | 16.66 | 17.05 | 105,064 | -0.28(-1.64%) |
Feb 20, 2020 | 17.56 | 17.82 | 17.22 | 17.34 | 207,122 | -0.16(-0.91%) |
Feb 19, 2020 | 17.34 | 17.59 | 17.08 | 17.50 | 108,880 | +0.20(+1.18%) |
Feb 18, 2020 | 17.18 | 17.60 | 17.02 | 17.29 | 85,713 | -0.16(-0.92%) |
Feb 14, 2020 | 17.53 | 17.58 | 17.13 | 17.45 | 121,937 | +0.00(+0.00%) |
Feb 13, 2020 | 17.69 | 17.69 | 17.10 | 17.45 | 269,686 | -0.31(-1.75%) |
Feb 12, 2020 | 17.12 | 17.84 | 17.01 | 17.76 | 179,654 | +0.70(+4.12%) |
Feb 11, 2020 | 16.85 | 17.15 | 16.37 | 17.06 | 158,473 | +0.40(+2.40%) |
Feb 10, 2020 | 16.78 | 16.96 | 16.25 | 16.66 | 65,536 | +0.01(+0.05%) |
Feb 07, 2020 | 16.76 | 16.89 | 16.38 | 16.65 | 97,190 | -0.24(-1.42%) |
Feb 06, 2020 | 16.94 | 16.94 | 16.35 | 16.89 | 355,230 | -0.01(-0.05%) |
Feb 05, 2020 | 17.08 | 17.32 | 16.57 | 16.90 | 110,002 | +0.06(+0.37%) |
Feb 04, 2020 | 16.48 | 17.29 | 16.14 | 16.84 | 250,120 | +0.57(+3.50%) |
Feb 03, 2020 | 16.45 | 16.45 | 15.97 | 16.27 | 147,008 | -0.18(-1.08%) |
Jan 31, 2020 | 16.38 | 16.61 | 15.94 | 16.45 | 150,059 | -0.18(-1.07%) |
Jan 30, 2020 | 16.73 | 16.78 | 16.17 | 16.62 | 104,090 | -0.27(-1.58%) |
Jan 29, 2020 | 16.94 | 17.10 | 16.55 | 16.89 | 160,924 | -0.03(-0.16%) |
Jan 28, 2020 | 16.75 | 16.99 | 16.44 | 16.92 | 116,163 | +0.23(+1.38%) |
Jan 27, 2020 | 17.23 | 17.23 | 16.50 | 16.69 | 163,478 | -0.84(-4.82%) |
Jan 24, 2020 | 17.57 | 17.89 | 17.05 | 17.53 | 151,746 | -0.12(-0.70%) |
Jan 23, 2020 | 17.72 | 17.98 | 17.18 | 17.66 | 163,090 | -0.20(-1.15%) |
Jan 22, 2020 | 17.99 | 17.99 | 17.60 | 17.86 | 167,364 | -0.21(-1.18%) |
Jan 21, 2020 | 18.19 | 18.28 | 17.98 | 18.07 | 239,475 | -0.27(-1.45%) |
Jan 17, 2020 | 17.91 | 18.36 | 17.82 | 18.34 | 188,305 | +0.51(+2.84%) |
Jan 16, 2020 | 17.18 | 17.90 | 17.13 | 17.83 | 283,016 | +0.66(+3.83%) |
Jan 15, 2020 | 17.78 | 17.78 | 17.16 | 17.18 | 94,043 | -0.60(-3.40%) |
Jan 14, 2020 | 17.94 | 17.97 | 17.37 | 17.78 | 173,849 | -0.11(-0.60%) |
Jan 13, 2020 | 18.05 | 18.14 | 17.71 | 17.89 | 92,483 | -0.21(-1.18%) |
Jan 10, 2020 | 18.28 | 18.35 | 17.65 | 18.10 | 163,108 | -0.20(-1.07%) |
Jan 09, 2020 | 18.62 | 18.64 | 18.19 | 18.30 | 194,790 | -0.44(-2.33%) |
Jan 08, 2020 | 19.62 | 19.66 | 18.38 | 18.73 | 175,097 | -0.87(-4.44%) |
Jan 07, 2020 | 19.66 | 19.83 | 19.26 | 19.60 | 217,701 | -0.04(-0.23%) |
Jan 06, 2020 | 19.68 | 19.96 | 19.27 | 19.65 | 433,496 | +0.09(+0.45%) |
Jan 03, 2020 | 19.82 | 19.87 | 19.29 | 19.56 | 208,103 | +0.01(+0.05%) |