Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.029 | 6.101 | 5.623 | 5.722 | 8,846 | -0.09(-1.60%) |
Mar 30, 2020 | 5.740 | 5.843 | 5.533 | 5.815 | 2,402 | +0.07(+1.30%) |
Mar 27, 2020 | 5.778 | 6.057 | 5.740 | 5.740 | 9,658 | +0.04(+0.78%) |
Mar 26, 2020 | 5.312 | 6.234 | 5.312 | 5.696 | 18,941 | +0.36(+6.67%) |
Mar 25, 2020 | 5.405 | 6.218 | 5.321 | 5.340 | 10,302 | -0.01(-0.18%) |
Mar 24, 2020 | 5.649 | 5.649 | 4.995 | 5.349 | 16,983 | -0.06(-1.03%) |
Mar 23, 2020 | 6.579 | 6.579 | 4.827 | 5.405 | 18,897 | -1.53(-22.04%) |
Mar 20, 2020 | 6.756 | 6.933 | 6.532 | 6.933 | 2,575 | -0.31(-4.33%) |
Mar 19, 2020 | 6.963 | 7.641 | 6.963 | 7.247 | 1,049 | +0.30(+4.39%) |
Mar 18, 2020 | 6.952 | 6.966 | 6.942 | 6.942 | 6,495 | +0.00(+0.00%) |
Mar 17, 2020 | 6.942 | 7.045 | 6.942 | 6.942 | 5,994 | +0.00(+0.00%) |
Mar 16, 2020 | 6.998 | 7.023 | 6.942 | 6.942 | 5,910 | -0.30(-4.12%) |
Mar 13, 2020 | 6.924 | 7.446 | 6.663 | 7.241 | 21,247 | +0.53(+7.92%) |
Mar 12, 2020 | 7.455 | 7.455 | 6.709 | 6.709 | 10,920 | -0.98(-12.73%) |
Mar 11, 2020 | 7.688 | 7.688 | 7.548 | 7.688 | 835 | -0.62(-7.41%) |
Mar 10, 2020 | 8.099 | 8.303 | 6.919 | 8.303 | 9,209 | +0.08(+1.02%) |
Mar 09, 2020 | 9.287 | 9.287 | 8.219 | 8.219 | 7,593 | -1.51(-15.55%) |
Mar 06, 2020 | 9.492 | 10.16 | 9.492 | 9.733 | 753 | -0.06(-0.58%) |
Mar 05, 2020 | 9.733 | 9.845 | 9.520 | 9.790 | 4,889 | -0.15(-1.49%) |
Mar 04, 2020 | 9.770 | 9.956 | 9.770 | 9.937 | 873 | -0.40(-3.86%) |
Mar 03, 2020 | 10.42 | 10.48 | 10.02 | 10.34 | 5,279 | -0.45(-4.13%) |
Mar 02, 2020 | 10.49 | 11.13 | 10.26 | 10.78 | 14,968 | +0.29(+2.74%) |
Feb 28, 2020 | 10.68 | 10.76 | 10.49 | 10.49 | 32,517 | -0.28(-2.59%) |
Feb 27, 2020 | 10.96 | 10.96 | 10.72 | 10.77 | 6,971 | -0.32(-2.85%) |
Feb 26, 2020 | 10.96 | 11.09 | 10.96 | 11.09 | 4,009 | +0.22(+2.05%) |
Feb 25, 2020 | 10.97 | 11.08 | 10.61 | 10.87 | 8,133 | -0.23(-2.08%) |
Feb 24, 2020 | 10.98 | 11.10 | 10.96 | 11.10 | 737 | -0.04(-0.35%) |
Feb 21, 2020 | 10.97 | 11.14 | 10.96 | 11.14 | 5,814 | +0.08(+0.76%) |
Feb 20, 2020 | 10.91 | 11.05 | 10.91 | 11.05 | 10,797 | +0.15(+1.36%) |
Feb 19, 2020 | 10.88 | 10.96 | 10.87 | 10.90 | 5,190 | +0.04(+0.34%) |
Feb 18, 2020 | 10.98 | 10.98 | 10.87 | 10.87 | 3,556 | -0.16(-1.47%) |
Feb 14, 2020 | 10.90 | 11.04 | 10.90 | 11.03 | 10,444 | +0.11(+0.98%) |
Feb 13, 2020 | 10.77 | 10.92 | 10.77 | 10.92 | 8,065 | +0.01(+0.09%) |
Feb 12, 2020 | 10.78 | 10.95 | 10.77 | 10.91 | 5,000 | +0.11(+0.99%) |
Feb 11, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 124 | +0.26(+2.49%) |
Feb 10, 2020 | 10.54 | 10.54 | 10.54 | 36 | +0.00(+0.00%) | |
Feb 07, 2020 | 10.06 | 10.56 | 10.06 | 10.54 | 1,938 | -0.04(-0.42%) |
Feb 06, 2020 | 10.59 | 10.74 | 10.57 | 10.59 | 3,007 | +0.01(+0.14%) |
Feb 05, 2020 | 10.55 | 10.58 | 10.46 | 10.57 | 4,171 | +0.10(+0.92%) |
Feb 04, 2020 | 10.48 | 10.48 | 10.48 | 10.48 | 1,470 | +0.11(+1.08%) |
Feb 03, 2020 | 10.45 | 10.49 | 10.29 | 10.36 | 9,662 | -0.17(-1.59%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.45 | 10.53 | 1,507 | +0.08(+0.80%) |
Jan 30, 2020 | 10.27 | 10.57 | 10.27 | 10.45 | 4,256 | +0.18(+1.72%) |
Jan 29, 2020 | 10.35 | 10.58 | 10.26 | 10.27 | 9,783 | +0.06(+0.55%) |
Jan 28, 2020 | 10.36 | 10.36 | 10.22 | 10.22 | 11,877 | +0.19(+1.85%) |
Jan 27, 2020 | 10.36 | 10.43 | 10.03 | 10.03 | 9,709 | -0.35(-3.35%) |
Jan 24, 2020 | 10.45 | 10.45 | 10.03 | 10.38 | 5,383 | +0.02(+0.22%) |
Jan 23, 2020 | 10.45 | 10.45 | 10.36 | 10.36 | 709 | -0.16(-1.50%) |
Jan 22, 2020 | 9.993 | 10.54 | 9.984 | 10.51 | 7,473 | -0.02(-0.18%) |
Jan 21, 2020 | 10.40 | 10.53 | 10.40 | 10.53 | 3,319 | +0.31(+3.06%) |
Jan 17, 2020 | 10.27 | 10.27 | 9.937 | 10.22 | 7,106 | -0.30(-2.88%) |
Jan 16, 2020 | 10.53 | 10.53 | 10.52 | 10.52 | 1,274 | -0.06(-0.53%) |
Jan 15, 2020 | 10.52 | 10.58 | 10.52 | 10.58 | 2,365 | +0.20(+1.97%) |
Jan 14, 2020 | 10.72 | 10.72 | 10.36 | 10.37 | 2,757 | -0.31(-2.87%) |
Jan 13, 2020 | 10.72 | 10.79 | 10.60 | 10.68 | 2,906 | -0.38(-3.44%) |
Jan 10, 2020 | 10.92 | 11.06 | 10.92 | 11.06 | 430 | +0.34(+3.21%) |
Jan 09, 2020 | 10.72 | 10.75 | 10.72 | 10.72 | 1,628 | +0.00(+0.00%) |
Jan 08, 2020 | 10.70 | 10.88 | 10.68 | 10.72 | 5,661 | -0.26(-2.37%) |
Jan 07, 2020 | 10.68 | 11.14 | 10.68 | 10.98 | 2,083 | +0.05(+0.44%) |
Jan 06, 2020 | 11.14 | 11.14 | 10.87 | 10.93 | 1,524 | +0.03(+0.24%) |
Jan 03, 2020 | 11.05 | 11.13 | 10.68 | 10.90 | 5,060 | -0.22(-2.00%) |