Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.844 | 7.675 | 6.844 | 7.355 | 27,181 | +0.19(+2.68%) |
Mar 30, 2020 | 7.355 | 7.394 | 6.716 | 7.164 | 13,638 | -0.13(-1.75%) |
Mar 27, 2020 | 7.036 | 7.483 | 6.780 | 7.292 | 13,977 | -0.29(-3.80%) |
Mar 26, 2020 | 6.716 | 8.123 | 6.716 | 7.579 | 47,908 | +0.93(+13.94%) |
Mar 25, 2020 | 6.396 | 7.100 | 5.859 | 6.652 | 55,760 | +0.06(+0.97%) |
Mar 24, 2020 | 6.460 | 6.908 | 6.332 | 6.588 | 32,336 | +0.70(+11.96%) |
Mar 23, 2020 | 6.396 | 6.396 | 5.756 | 5.884 | 5,496 | -0.70(-10.68%) |
Mar 20, 2020 | 6.396 | 7.483 | 6.396 | 6.588 | 29,565 | +0.64(+10.75%) |
Mar 19, 2020 | 5.565 | 7.447 | 5.437 | 5.948 | 22,331 | +0.45(+8.14%) |
Mar 18, 2020 | 6.780 | 6.972 | 4.797 | 5.501 | 8,043 | -1.85(-25.22%) |
Mar 17, 2020 | 7.739 | 7.739 | 7.228 | 7.355 | 7,640 | +0.13(+1.77%) |
Mar 16, 2020 | 8.379 | 8.379 | 7.164 | 7.228 | 14,292 | -1.88(-20.62%) |
Mar 13, 2020 | 8.507 | 9.210 | 7.803 | 9.105 | 18,808 | +1.17(+14.80%) |
Mar 12, 2020 | 8.891 | 8.891 | 7.355 | 7.931 | 41,453 | -1.60(-16.78%) |
Mar 11, 2020 | 10.43 | 10.87 | 9.530 | 9.530 | 28,999 | -1.66(-14.86%) |
Mar 10, 2020 | 11.96 | 12.02 | 9.914 | 11.19 | 27,308 | +0.00(+0.00%) |
Mar 09, 2020 | 15.03 | 15.35 | 11.07 | 11.19 | 60,229 | -4.41(-28.28%) |
Mar 06, 2020 | 16.50 | 16.57 | 15.35 | 15.61 | 33,551 | -1.47(-8.61%) |
Mar 05, 2020 | 17.21 | 17.21 | 16.63 | 17.08 | 23,278 | -0.51(-2.91%) |
Mar 04, 2020 | 17.78 | 17.97 | 16.95 | 17.59 | 11,535 | +0.06(+0.37%) |
Mar 03, 2020 | 18.04 | 18.29 | 17.17 | 17.53 | 11,055 | -0.26(-1.44%) |
Mar 02, 2020 | 17.84 | 18.16 | 16.89 | 17.78 | 16,845 | +0.38(+2.21%) |
Feb 28, 2020 | 17.14 | 17.63 | 16.63 | 17.40 | 30,972 | -0.38(-2.16%) |
Feb 27, 2020 | 18.29 | 18.32 | 16.82 | 17.78 | 25,228 | -1.22(-6.40%) |
Feb 26, 2020 | 19.83 | 20.08 | 18.88 | 19.00 | 18,216 | -0.77(-3.88%) |
Feb 25, 2020 | 21.17 | 21.36 | 19.44 | 19.76 | 18,380 | -1.73(-8.04%) |
Feb 24, 2020 | 21.94 | 22.07 | 20.30 | 21.49 | 28,678 | -1.22(-5.35%) |
Feb 21, 2020 | 22.96 | 23.22 | 22.60 | 22.71 | 16,072 | -0.51(-2.20%) |
Feb 20, 2020 | 23.03 | 23.35 | 23.03 | 23.22 | 24,201 | +0.13(+0.55%) |
Feb 19, 2020 | 22.47 | 23.28 | 22.47 | 23.09 | 34,187 | +0.81(+3.63%) |
Feb 18, 2020 | 22.47 | 22.59 | 22.28 | 22.28 | 12,792 | -0.44(-1.92%) |
Feb 14, 2020 | 23.09 | 23.09 | 22.65 | 22.72 | 4,482 | -0.12(-0.55%) |
Feb 13, 2020 | 22.72 | 23.07 | 22.59 | 22.84 | 10,058 | +0.00(+0.00%) |
Feb 12, 2020 | 23.03 | 23.40 | 22.84 | 22.84 | 15,702 | +0.12(+0.55%) |
Feb 11, 2020 | 23.03 | 23.28 | 22.47 | 22.72 | 15,563 | -0.06(-0.27%) |
Feb 10, 2020 | 22.84 | 22.84 | 22.65 | 22.78 | 7,747 | -0.31(-1.35%) |
Feb 07, 2020 | 22.84 | 23.96 | 22.65 | 23.09 | 23,024 | -0.19(-0.80%) |
Feb 06, 2020 | 23.09 | 23.34 | 22.97 | 23.28 | 20,900 | +0.06(+0.27%) |
Feb 05, 2020 | 22.59 | 23.21 | 22.59 | 23.21 | 27,934 | +1.00(+4.48%) |
Feb 04, 2020 | 22.41 | 22.76 | 22.22 | 22.22 | 23,989 | +0.06(+0.28%) |
Feb 03, 2020 | 22.53 | 22.59 | 22.03 | 22.16 | 30,195 | -0.31(-1.39%) |
Jan 31, 2020 | 22.72 | 22.81 | 22.34 | 22.47 | 22,832 | -0.56(-2.43%) |
Jan 30, 2020 | 23.34 | 23.40 | 22.69 | 23.03 | 56,307 | -0.62(-2.63%) |
Jan 29, 2020 | 24.21 | 24.33 | 23.65 | 23.65 | 10,920 | -0.44(-1.81%) |
Jan 28, 2020 | 23.84 | 24.16 | 23.77 | 24.09 | 9,569 | +0.25(+1.04%) |
Jan 27, 2020 | 23.96 | 24.09 | 23.71 | 23.84 | 15,281 | -1.00(-4.01%) |
Jan 24, 2020 | 25.14 | 25.14 | 24.48 | 24.83 | 14,284 | -0.56(-2.21%) |
Jan 23, 2020 | 24.77 | 25.45 | 24.23 | 25.39 | 29,283 | +0.37(+1.49%) |
Jan 22, 2020 | 25.33 | 25.33 | 24.89 | 25.02 | 12,234 | -0.50(-1.95%) |
Jan 21, 2020 | 26.01 | 26.06 | 25.52 | 25.52 | 15,079 | -0.75(-2.84%) |
Jan 17, 2020 | 26.58 | 26.58 | 26.11 | 26.26 | 26,511 | -0.12(-0.47%) |
Jan 16, 2020 | 26.26 | 26.82 | 26.26 | 26.39 | 16,502 | +0.00(+0.00%) |
Jan 15, 2020 | 26.45 | 26.64 | 26.01 | 26.39 | 22,521 | -0.06(-0.24%) |
Jan 14, 2020 | 26.26 | 26.67 | 26.26 | 26.45 | 15,862 | +0.06(+0.24%) |
Jan 13, 2020 | 27.01 | 27.01 | 26.01 | 26.39 | 48,721 | -0.50(-1.85%) |
Jan 10, 2020 | 27.14 | 27.35 | 26.89 | 26.89 | 19,136 | -0.25(-0.92%) |
Jan 09, 2020 | 27.07 | 27.26 | 26.70 | 27.14 | 21,626 | -0.06(-0.23%) |
Jan 08, 2020 | 27.70 | 28.01 | 26.86 | 27.20 | 62,161 | -0.62(-2.24%) |
Jan 07, 2020 | 27.70 | 27.94 | 27.57 | 27.82 | 21,227 | +0.06(+0.22%) |
Jan 06, 2020 | 27.26 | 27.82 | 27.26 | 27.76 | 24,937 | +0.50(+1.83%) |
Jan 03, 2020 | 27.63 | 27.63 | 27.04 | 27.26 | 11,327 | +0.12(+0.46%) |