Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.514 | 6.797 | 6.514 | 6.684 | 61,690 | +0.03(+0.42%) |
Mar 30, 2020 | 6.618 | 6.674 | 6.524 | 6.656 | 42,016 | +0.09(+1.43%) |
Mar 27, 2020 | 6.298 | 6.637 | 6.298 | 6.561 | 80,201 | -0.10(-1.55%) |
Mar 26, 2020 | 6.439 | 6.863 | 6.439 | 6.665 | 172,848 | +0.14(+2.16%) |
Mar 25, 2020 | 5.865 | 6.599 | 5.865 | 6.524 | 62,104 | +0.43(+7.11%) |
Mar 24, 2020 | 5.874 | 6.095 | 5.842 | 6.091 | 177,110 | +0.47(+8.38%) |
Mar 23, 2020 | 6.128 | 6.190 | 5.620 | 5.620 | 60,723 | -0.47(-7.64%) |
Mar 20, 2020 | 5.964 | 6.355 | 5.837 | 6.085 | 172,987 | +0.46(+8.11%) |
Mar 19, 2020 | 5.088 | 5.768 | 5.088 | 5.628 | 116,272 | +0.68(+13.75%) |
Mar 18, 2020 | 6.514 | 6.709 | 4.948 | 4.948 | 138,081 | -2.34(-32.10%) |
Mar 17, 2020 | 7.632 | 7.632 | 7.213 | 7.287 | 38,961 | -0.46(-5.90%) |
Mar 16, 2020 | 7.399 | 7.762 | 7.082 | 7.744 | 69,194 | -0.21(-2.69%) |
Mar 13, 2020 | 8.200 | 8.200 | 7.865 | 7.958 | 77,050 | -0.15(-1.84%) |
Mar 12, 2020 | 7.921 | 8.107 | 7.463 | 8.107 | 84,065 | -0.52(-6.05%) |
Mar 11, 2020 | 8.704 | 8.704 | 8.573 | 8.629 | 69,831 | -0.18(-2.01%) |
Mar 10, 2020 | 8.965 | 9.058 | 8.769 | 8.806 | 116,739 | -0.07(-0.74%) |
Mar 09, 2020 | 9.095 | 9.095 | 8.794 | 8.871 | 130,159 | -0.54(-5.74%) |
Mar 06, 2020 | 9.225 | 9.412 | 9.225 | 9.412 | 77,157 | +0.10(+1.10%) |
Mar 05, 2020 | 9.263 | 9.309 | 9.160 | 9.309 | 57,898 | -0.04(-0.40%) |
Mar 04, 2020 | 9.216 | 9.402 | 9.179 | 9.347 | 121,302 | +0.15(+1.62%) |
Mar 03, 2020 | 9.160 | 9.412 | 9.160 | 9.197 | 37,699 | +0.04(+0.41%) |
Mar 02, 2020 | 9.095 | 9.207 | 9.095 | 9.160 | 82,372 | +0.03(+0.31%) |
Feb 28, 2020 | 9.123 | 9.142 | 9.095 | 9.132 | 145,300 | -0.21(-2.20%) |
Feb 27, 2020 | 9.365 | 9.470 | 9.188 | 9.337 | 100,563 | -0.18(-1.86%) |
Feb 26, 2020 | 9.468 | 9.570 | 9.462 | 9.514 | 105,242 | +0.06(+0.59%) |
Feb 25, 2020 | 9.514 | 9.552 | 9.384 | 9.458 | 69,902 | -0.03(-0.29%) |
Feb 24, 2020 | 9.505 | 9.542 | 9.463 | 9.486 | 93,288 | -0.07(-0.78%) |
Feb 21, 2020 | 9.552 | 9.598 | 9.514 | 9.561 | 79,089 | +0.03(+0.29%) |
Feb 20, 2020 | 9.496 | 9.570 | 9.468 | 9.533 | 125,382 | +0.06(+0.62%) |
Feb 19, 2020 | 9.335 | 9.511 | 9.335 | 9.474 | 106,335 | +0.14(+1.49%) |
Feb 18, 2020 | 9.326 | 9.345 | 9.314 | 9.335 | 82,240 | +0.02(+0.25%) |
Feb 14, 2020 | 9.326 | 9.326 | 9.294 | 9.312 | 3,455 | -0.00(-0.05%) |
Feb 13, 2020 | 9.298 | 9.345 | 9.283 | 9.317 | 18,758 | +0.05(+0.50%) |
Feb 12, 2020 | 9.252 | 9.270 | 9.206 | 9.270 | 43,958 | +0.03(+0.31%) |
Feb 11, 2020 | 9.224 | 9.242 | 9.195 | 9.242 | 11,753 | +0.02(+0.19%) |
Feb 10, 2020 | 9.215 | 9.252 | 9.215 | 9.224 | 22,601 | +0.02(+0.20%) |
Feb 07, 2020 | 9.178 | 9.206 | 9.169 | 9.206 | 5,398 | +0.06(+0.61%) |
Feb 06, 2020 | 9.196 | 9.196 | 9.122 | 9.150 | 27,184 | +0.00(+0.00%) |
Feb 05, 2020 | 9.224 | 9.224 | 9.141 | 9.150 | 58,331 | -0.04(-0.40%) |
Feb 04, 2020 | 9.159 | 9.215 | 9.159 | 9.187 | 28,639 | +0.00(+0.00%) |
Feb 03, 2020 | 9.252 | 9.252 | 9.178 | 9.187 | 55,550 | -0.03(-0.30%) |
Jan 31, 2020 | 9.252 | 9.252 | 9.141 | 9.215 | 77,095 | -0.02(-0.20%) |
Jan 30, 2020 | 9.233 | 9.243 | 9.187 | 9.233 | 8,758 | -0.01(-0.10%) |
Jan 29, 2020 | 9.224 | 9.243 | 9.210 | 9.243 | 15,497 | +0.06(+0.71%) |
Jan 28, 2020 | 9.169 | 9.217 | 9.141 | 9.178 | 29,168 | -0.03(-0.30%) |
Jan 27, 2020 | 9.206 | 9.224 | 9.104 | 9.206 | 68,501 | +0.00(+0.00%) |
Jan 24, 2020 | 9.252 | 9.270 | 9.206 | 9.206 | 26,346 | +0.00(+0.00%) |
Jan 23, 2020 | 9.233 | 9.252 | 9.178 | 9.206 | 24,829 | +0.02(+0.23%) |
Jan 22, 2020 | 9.111 | 9.194 | 9.111 | 9.184 | 27,097 | +0.07(+0.81%) |
Jan 21, 2020 | 9.175 | 9.212 | 9.111 | 9.111 | 21,626 | -0.05(-0.50%) |
Jan 17, 2020 | 9.194 | 9.240 | 9.157 | 9.157 | 24,123 | -0.03(-0.30%) |
Jan 16, 2020 | 9.120 | 9.221 | 9.120 | 9.184 | 49,741 | +0.06(+0.71%) |
Jan 15, 2020 | 9.157 | 9.175 | 9.120 | 9.120 | 26,718 | -0.04(-0.40%) |
Jan 14, 2020 | 9.221 | 9.225 | 9.157 | 9.157 | 18,177 | -0.02(-0.20%) |
Jan 13, 2020 | 9.194 | 9.221 | 9.157 | 9.175 | 22,807 | +0.02(+0.20%) |
Jan 10, 2020 | 9.111 | 9.175 | 9.074 | 9.157 | 34,446 | +0.08(+0.91%) |
Jan 09, 2020 | 9.102 | 9.148 | 9.074 | 9.074 | 12,798 | +0.01(+0.10%) |
Jan 08, 2020 | 9.056 | 9.106 | 9.056 | 9.065 | 9,488 | +0.04(+0.41%) |
Jan 07, 2020 | 8.982 | 9.092 | 8.982 | 9.028 | 19,814 | +0.03(+0.31%) |
Jan 06, 2020 | 9.102 | 9.102 | 9.000 | 9.000 | 31,407 | -0.07(-0.81%) |
Jan 03, 2020 | 9.157 | 9.166 | 9.065 | 9.074 | 17,494 | -0.06(-0.60%) |