Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.070 | 7.740 | 6.530 | 6.642 | 52,492 | -0.22(-3.26%) |
Mar 30, 2020 | 6.772 | 7.043 | 6.524 | 6.865 | 57,893 | -0.27(-3.83%) |
Mar 27, 2020 | 7.660 | 7.766 | 7.138 | 7.138 | 46,881 | -0.19(-2.54%) |
Mar 26, 2020 | 6.517 | 8.181 | 6.517 | 7.324 | 117,218 | +0.92(+14.41%) |
Mar 25, 2020 | 6.207 | 6.599 | 6.147 | 6.402 | 64,707 | +0.42(+6.94%) |
Mar 24, 2020 | 5.456 | 6.157 | 5.456 | 5.987 | 59,934 | +0.69(+12.94%) |
Mar 23, 2020 | 5.512 | 5.512 | 4.966 | 5.301 | 12,324 | -0.34(-5.95%) |
Mar 20, 2020 | 5.363 | 5.680 | 4.910 | 5.636 | 46,559 | -0.06(-1.09%) |
Mar 19, 2020 | 3.929 | 5.698 | 3.488 | 5.698 | 75,949 | +1.77(+44.97%) |
Mar 18, 2020 | 7.691 | 7.691 | 3.707 | 3.931 | 71,108 | -4.51(-53.44%) |
Mar 17, 2020 | 9.379 | 9.420 | 8.380 | 8.442 | 17,378 | -1.07(-11.26%) |
Mar 16, 2020 | 9.919 | 9.993 | 9.466 | 9.513 | 19,791 | -0.77(-7.51%) |
Mar 13, 2020 | 10.36 | 10.40 | 10.11 | 10.29 | 19,977 | -0.26(-2.48%) |
Mar 12, 2020 | 11.02 | 11.02 | 10.32 | 10.55 | 20,347 | -0.54(-4.87%) |
Mar 11, 2020 | 11.33 | 11.33 | 11.09 | 11.09 | 7,388 | -0.15(-1.31%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.23 | 11.23 | 2,255 | +0.11(+1.00%) |
Mar 09, 2020 | 11.44 | 11.44 | 11.09 | 11.12 | 26,728 | -0.32(-2.83%) |
Mar 06, 2020 | 11.63 | 11.63 | 11.43 | 11.45 | 9,412 | -0.07(-0.63%) |
Mar 05, 2020 | 11.74 | 11.74 | 11.43 | 11.52 | 18,151 | -0.22(-1.91%) |
Mar 04, 2020 | 11.70 | 11.75 | 11.67 | 11.74 | 12,259 | +0.07(+0.63%) |
Mar 03, 2020 | 11.80 | 11.82 | 11.62 | 11.67 | 18,802 | -0.09(-0.79%) |
Mar 02, 2020 | 11.49 | 11.86 | 11.49 | 11.76 | 32,341 | +0.33(+2.90%) |
Feb 28, 2020 | 11.49 | 11.50 | 11.36 | 11.43 | 10,710 | -0.11(-0.94%) |
Feb 27, 2020 | 11.45 | 11.56 | 11.45 | 11.54 | 6,949 | -0.01(-0.12%) |
Feb 26, 2020 | 11.58 | 11.62 | 11.54 | 11.55 | 7,181 | -0.02(-0.16%) |
Feb 25, 2020 | 11.58 | 11.59 | 11.57 | 11.57 | 6,415 | -0.05(-0.42%) |
Feb 24, 2020 | 11.68 | 11.68 | 11.62 | 11.62 | 12,112 | -0.09(-0.74%) |
Feb 21, 2020 | 11.71 | 11.72 | 11.71 | 11.71 | 2,109 | -0.07(-0.63%) |
Feb 20, 2020 | 11.75 | 11.80 | 11.65 | 11.78 | 6,007 | -0.01(-0.10%) |
Feb 19, 2020 | 11.68 | 11.79 | 11.68 | 11.79 | 3,417 | +0.15(+1.27%) |
Feb 18, 2020 | 11.70 | 11.82 | 11.51 | 11.65 | 10,782 | -0.12(-1.05%) |
Feb 14, 2020 | 11.76 | 11.77 | 11.76 | 11.77 | 2,434 | +0.02(+0.21%) |
Feb 13, 2020 | 11.80 | 11.80 | 11.74 | 11.74 | 2,074 | -0.10(-0.83%) |
Feb 12, 2020 | 11.81 | 11.84 | 11.81 | 11.84 | 3,395 | +0.04(+0.37%) |
Feb 11, 2020 | 11.86 | 11.86 | 11.74 | 11.80 | 3,393 | +0.00(+0.01%) |
Feb 10, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 3 | +0.00(+0.00%) |
Feb 07, 2020 | 11.78 | 11.86 | 11.68 | 11.80 | 15,360 | +0.06(+0.47%) |
Feb 06, 2020 | 11.72 | 11.74 | 11.72 | 11.74 | 645 | +0.05(+0.42%) |
Feb 05, 2020 | 11.73 | 11.75 | 11.69 | 11.69 | 17,890 | -0.03(-0.24%) |
Feb 04, 2020 | 11.73 | 11.73 | 11.66 | 11.72 | 14,201 | +0.03(+0.24%) |
Feb 03, 2020 | 11.68 | 11.71 | 11.68 | 11.69 | 15,966 | +0.04(+0.37%) |
Jan 31, 2020 | 11.69 | 11.69 | 11.65 | 11.65 | 2,451 | -0.01(-0.08%) |
Jan 30, 2020 | 11.66 | 11.66 | 11.63 | 11.66 | 1,913 | -0.01(-0.11%) |
Jan 29, 2020 | 11.68 | 11.73 | 11.64 | 11.67 | 6,488 | +0.02(+0.16%) |
Jan 28, 2020 | 11.47 | 11.65 | 11.47 | 11.65 | 7,230 | +0.30(+2.67%) |
Jan 27, 2020 | 11.63 | 11.63 | 11.21 | 11.35 | 20,372 | -0.31(-2.67%) |
Jan 24, 2020 | 11.63 | 11.69 | 11.63 | 11.66 | 4,085 | -0.00(-0.04%) |
Jan 23, 2020 | 11.69 | 11.69 | 11.67 | 11.67 | 1,501 | -0.02(-0.21%) |
Jan 22, 2020 | 11.70 | 11.81 | 11.69 | 11.69 | 15,401 | +0.01(+0.07%) |
Jan 21, 2020 | 11.68 | 11.69 | 11.63 | 11.69 | 12,170 | +0.06(+0.51%) |
Jan 17, 2020 | 11.65 | 11.68 | 11.54 | 11.63 | 25,491 | -0.02(-0.16%) |
Jan 16, 2020 | 11.68 | 11.68 | 11.64 | 11.64 | 9,484 | -0.00(-0.04%) |
Jan 15, 2020 | 11.65 | 11.65 | 11.65 | 11.65 | 890 | +0.03(+0.24%) |
Jan 14, 2020 | 11.63 | 11.67 | 11.48 | 11.62 | 9,967 | -0.01(-0.07%) |
Jan 13, 2020 | 11.58 | 11.63 | 11.57 | 11.63 | 7,647 | +0.08(+0.65%) |
Jan 10, 2020 | 11.49 | 11.66 | 11.49 | 11.55 | 2,777 | +0.04(+0.39%) |
Jan 09, 2020 | 11.52 | 11.52 | 11.43 | 11.51 | 4,538 | +0.15(+1.28%) |
Jan 08, 2020 | 11.42 | 11.59 | 11.36 | 11.36 | 34,246 | -0.14(-1.22%) |
Jan 07, 2020 | 11.55 | 11.55 | 11.36 | 11.50 | 24,284 | +0.02(+0.21%) |
Jan 06, 2020 | 11.48 | 11.48 | 11.46 | 11.48 | 27,096 | +0.04(+0.33%) |
Jan 03, 2020 | 11.46 | 11.48 | 11.42 | 11.44 | 3,620 | +0.02(+0.15%) |