Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.508 | 6.950 | 6.499 | 6.528 | 354,858 | -0.13(-1.92%) |
Mar 30, 2020 | 6.803 | 7.196 | 6.489 | 6.656 | 443,692 | -0.24(-3.42%) |
Mar 27, 2020 | 7.431 | 7.470 | 6.862 | 6.891 | 479,494 | -0.74(-9.65%) |
Mar 26, 2020 | 7.942 | 8.275 | 7.461 | 7.627 | 734,486 | -0.22(-2.75%) |
Mar 25, 2020 | 7.559 | 8.030 | 7.215 | 7.843 | 675,404 | +0.32(+4.31%) |
Mar 24, 2020 | 7.215 | 7.598 | 7.097 | 7.520 | 891,307 | +1.06(+16.41%) |
Mar 23, 2020 | 6.175 | 6.685 | 5.792 | 6.459 | 809,272 | +0.51(+8.58%) |
Mar 20, 2020 | 6.970 | 7.029 | 5.811 | 5.949 | 690,259 | -0.39(-6.19%) |
Mar 19, 2020 | 5.880 | 7.078 | 5.566 | 6.342 | 738,584 | +0.50(+8.57%) |
Mar 18, 2020 | 6.646 | 7.103 | 5.792 | 5.841 | 745,600 | -0.92(-13.64%) |
Mar 17, 2020 | 5.968 | 7.529 | 5.890 | 6.764 | 1,040,698 | +0.67(+10.95%) |
Mar 16, 2020 | 4.908 | 6.283 | 4.751 | 6.096 | 1,056,999 | +0.62(+11.29%) |
Mar 13, 2020 | 6.283 | 6.646 | 5.370 | 5.478 | 992,605 | -0.61(-10.00%) |
Mar 12, 2020 | 6.773 | 6.960 | 5.674 | 6.086 | 899,278 | -1.35(-18.21%) |
Mar 11, 2020 | 8.207 | 8.216 | 7.254 | 7.441 | 801,643 | -0.74(-9.00%) |
Mar 10, 2020 | 8.315 | 8.401 | 7.863 | 8.177 | 502,451 | +0.01(+0.12%) |
Mar 09, 2020 | 8.364 | 8.825 | 8.167 | 8.167 | 561,912 | -0.94(-10.34%) |
Mar 06, 2020 | 9.424 | 9.473 | 8.825 | 9.110 | 869,650 | -0.27(-2.93%) |
Mar 05, 2020 | 9.424 | 9.483 | 9.149 | 9.385 | 362,150 | +0.14(+1.49%) |
Mar 04, 2020 | 9.375 | 9.477 | 8.972 | 9.247 | 589,926 | +0.03(+0.32%) |
Mar 03, 2020 | 9.139 | 9.709 | 9.012 | 9.218 | 1,027,191 | +0.25(+2.74%) |
Mar 02, 2020 | 8.678 | 9.002 | 8.628 | 8.972 | 716,120 | +0.53(+6.28%) |
Feb 28, 2020 | 8.531 | 8.683 | 7.992 | 8.442 | 2,578,084 | -0.86(-9.28%) |
Feb 27, 2020 | 10.31 | 10.38 | 9.296 | 9.306 | 1,519,989 | -0.91(-8.93%) |
Feb 26, 2020 | 10.44 | 10.51 | 10.21 | 10.22 | 903,895 | -0.24(-2.25%) |
Feb 25, 2020 | 10.74 | 10.93 | 10.43 | 10.45 | 615,560 | -0.45(-4.14%) |
Feb 24, 2020 | 11.60 | 11.60 | 10.74 | 10.91 | 1,584,032 | -0.27(-2.45%) |
Feb 21, 2020 | 11.34 | 11.37 | 11.10 | 11.18 | 875,864 | +0.10(+0.88%) |
Feb 20, 2020 | 10.96 | 11.31 | 10.96 | 11.08 | 578,224 | +0.05(+0.44%) |
Feb 19, 2020 | 11.07 | 11.09 | 10.90 | 11.03 | 868,824 | +0.14(+1.26%) |
Feb 18, 2020 | 10.53 | 10.90 | 10.44 | 10.90 | 663,681 | +0.57(+5.51%) |
Feb 14, 2020 | 10.44 | 10.53 | 10.26 | 10.33 | 292,260 | -0.05(-0.47%) |
Feb 13, 2020 | 10.43 | 10.51 | 10.36 | 10.38 | 298,665 | +0.03(+0.28%) |
Feb 12, 2020 | 10.49 | 10.49 | 10.32 | 10.35 | 256,534 | -0.16(-1.50%) |
Feb 11, 2020 | 10.47 | 10.57 | 10.35 | 10.50 | 153,947 | +0.04(+0.38%) |
Feb 10, 2020 | 10.54 | 10.58 | 10.39 | 10.46 | 246,914 | -0.02(-0.19%) |
Feb 07, 2020 | 10.84 | 10.84 | 10.44 | 10.48 | 329,442 | -0.29(-2.73%) |
Feb 06, 2020 | 10.67 | 10.82 | 10.61 | 10.78 | 316,534 | +0.27(+2.52%) |
Feb 05, 2020 | 10.37 | 10.58 | 10.37 | 10.51 | 197,342 | +0.16(+1.52%) |
Feb 04, 2020 | 10.40 | 10.44 | 10.17 | 10.36 | 535,990 | -0.16(-1.49%) |
Feb 03, 2020 | 10.73 | 10.73 | 10.42 | 10.51 | 183,636 | -0.22(-2.01%) |
Jan 31, 2020 | 10.69 | 10.94 | 10.67 | 10.73 | 425,707 | +0.02(+0.18%) |
Jan 30, 2020 | 10.89 | 10.94 | 10.63 | 10.71 | 484,872 | -0.07(-0.64%) |
Jan 29, 2020 | 10.47 | 10.80 | 10.42 | 10.78 | 416,518 | +0.31(+3.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.41 | 10.46 | 531,588 | -0.37(-3.44%) |
Jan 27, 2020 | 11.29 | 11.33 | 10.80 | 10.84 | 576,406 | -0.22(-1.95%) |
Jan 24, 2020 | 10.84 | 11.09 | 10.81 | 11.05 | 320,783 | +0.20(+1.81%) |
Jan 23, 2020 | 10.83 | 11.08 | 10.81 | 10.86 | 232,640 | -0.10(-0.90%) |
Jan 22, 2020 | 10.91 | 11.04 | 10.89 | 10.96 | 169,308 | +0.05(+0.45%) |
Jan 21, 2020 | 10.75 | 10.92 | 10.57 | 10.91 | 807,674 | +0.08(+0.72%) |
Jan 17, 2020 | 11.37 | 11.37 | 10.82 | 10.83 | 941,569 | -0.50(-4.42%) |
Jan 16, 2020 | 11.34 | 11.36 | 11.19 | 11.33 | 536,406 | -0.02(-0.17%) |
Jan 15, 2020 | 11.29 | 11.44 | 11.09 | 11.35 | 359,260 | +0.25(+2.21%) |
Jan 14, 2020 | 10.84 | 11.12 | 10.84 | 11.10 | 351,169 | +0.18(+1.62%) |
Jan 13, 2020 | 11.10 | 11.10 | 10.86 | 10.93 | 307,280 | -0.26(-2.28%) |
Jan 10, 2020 | 11.01 | 11.28 | 11.01 | 11.18 | 303,669 | +0.20(+1.79%) |
Jan 09, 2020 | 10.98 | 11.16 | 10.97 | 10.98 | 515,283 | -0.19(-1.67%) |
Jan 08, 2020 | 11.79 | 11.79 | 11.15 | 11.17 | 889,769 | -0.62(-5.25%) |
Jan 07, 2020 | 11.64 | 11.88 | 11.58 | 11.79 | 406,390 | +0.15(+1.26%) |
Jan 06, 2020 | 12.22 | 12.22 | 11.59 | 11.64 | 1,064,902 | -0.26(-2.14%) |
Jan 03, 2020 | 12.33 | 12.33 | 11.79 | 11.90 | 1,037,936 | -0.23(-1.86%) |