Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.006 | 4.307 | 3.891 | 4.304 | 473,288 | +0.23(+5.65%) |
Mar 30, 2020 | 4.575 | 4.710 | 4.006 | 4.074 | 323,654 | -0.61(-13.01%) |
Mar 27, 2020 | 4.947 | 5.028 | 4.474 | 4.683 | 534,478 | -0.39(-7.73%) |
Mar 26, 2020 | 3.959 | 5.150 | 3.959 | 5.076 | 727,759 | +1.17(+29.98%) |
Mar 25, 2020 | 3.485 | 4.060 | 3.309 | 3.905 | 477,466 | +0.51(+14.94%) |
Mar 24, 2020 | 4.074 | 4.372 | 3.133 | 3.397 | 561,298 | -0.64(-15.77%) |
Mar 23, 2020 | 3.891 | 4.967 | 3.688 | 4.033 | 675,307 | -0.10(-2.45%) |
Mar 20, 2020 | 4.054 | 4.548 | 3.952 | 4.135 | 805,928 | +0.27(+7.01%) |
Mar 19, 2020 | 2.863 | 3.864 | 2.849 | 3.864 | 958,971 | +1.08(+38.93%) |
Mar 18, 2020 | 5.908 | 5.949 | 2.781 | 2.781 | 769,973 | -3.40(-55.03%) |
Mar 17, 2020 | 6.436 | 6.544 | 5.807 | 6.185 | 503,973 | -0.25(-3.89%) |
Mar 16, 2020 | 6.950 | 6.950 | 6.429 | 6.436 | 384,688 | -1.07(-14.25%) |
Mar 13, 2020 | 8.019 | 8.094 | 7.065 | 7.505 | 576,592 | -0.25(-3.23%) |
Mar 12, 2020 | 8.276 | 8.351 | 7.397 | 7.755 | 528,639 | -0.86(-9.98%) |
Mar 11, 2020 | 8.595 | 8.676 | 8.446 | 8.615 | 270,563 | -0.11(-1.24%) |
Mar 10, 2020 | 8.710 | 8.804 | 8.466 | 8.723 | 384,440 | +0.09(+1.02%) |
Mar 09, 2020 | 7.952 | 8.967 | 7.674 | 8.635 | 466,924 | -0.77(-8.20%) |
Mar 06, 2020 | 9.400 | 9.508 | 9.251 | 9.407 | 517,928 | -0.17(-1.77%) |
Mar 05, 2020 | 9.623 | 9.623 | 9.407 | 9.576 | 247,792 | -0.07(-0.70%) |
Mar 04, 2020 | 9.549 | 9.671 | 9.136 | 9.643 | 495,612 | -0.15(-1.52%) |
Mar 03, 2020 | 9.894 | 10.00 | 9.691 | 9.792 | 149,198 | -0.05(-0.48%) |
Mar 02, 2020 | 9.610 | 9.853 | 9.542 | 9.840 | 530,119 | +0.28(+2.90%) |
Feb 28, 2020 | 9.562 | 9.589 | 9.204 | 9.562 | 487,931 | -0.12(-1.19%) |
Feb 27, 2020 | 9.840 | 9.968 | 9.650 | 9.677 | 367,616 | -0.26(-2.59%) |
Feb 26, 2020 | 9.880 | 10.08 | 9.846 | 9.934 | 178,031 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.725 | 9.813 | 318,627 | -0.30(-3.01%) |
Feb 24, 2020 | 10.22 | 10.23 | 10.12 | 10.12 | 142,300 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.24 | 10.28 | 99,004 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.25 | 10.33 | 109,038 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,143 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 443,602 | +0.01(+0.06%) |
Feb 14, 2020 | 10.34 | 10.35 | 10.29 | 10.33 | 113,781 | -0.02(-0.20%) |
Feb 13, 2020 | 10.33 | 10.42 | 10.33 | 10.35 | 120,884 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.35 | 10.30 | 10.32 | 118,324 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 350,938 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.33 | 10.27 | 10.31 | 115,785 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.27 | 10.30 | 177,026 | -0.03(-0.33%) |
Feb 06, 2020 | 10.39 | 10.41 | 10.33 | 10.33 | 116,502 | -0.05(-0.46%) |
Feb 05, 2020 | 10.37 | 10.38 | 10.27 | 10.38 | 162,633 | +0.12(+1.19%) |
Feb 04, 2020 | 10.24 | 10.30 | 10.20 | 10.26 | 120,833 | +0.03(+0.26%) |
Feb 03, 2020 | 10.22 | 10.23 | 10.18 | 10.23 | 119,557 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.23 | 10.16 | 10.21 | 187,370 | -0.01(-0.07%) |
Jan 30, 2020 | 10.20 | 10.23 | 10.15 | 10.22 | 159,174 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.25 | 10.18 | 10.23 | 123,927 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.21 | 103,783 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.21 | 10.14 | 10.16 | 88,052 | -0.04(-0.40%) |
Jan 24, 2020 | 10.23 | 10.24 | 10.17 | 10.21 | 140,232 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.25 | 200,973 | +0.05(+0.46%) |
Jan 22, 2020 | 10.18 | 10.24 | 10.18 | 10.20 | 82,534 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.23 | 10.12 | 10.18 | 160,396 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,235 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.25 | 10.18 | 10.21 | 116,311 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,080 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.08 | 10.16 | 121,838 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.14 | 10.02 | 10.12 | 182,606 | +0.09(+0.95%) |
Jan 10, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 86,444 | +0.01(+0.07%) |
Jan 09, 2020 | 9.968 | 10.04 | 9.964 | 10.02 | 153,571 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.958 | 9.968 | 183,376 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.08 | 10.00 | 10.02 | 129,038 | -0.01(-0.14%) |
Jan 06, 2020 | 9.982 | 10.10 | 9.978 | 10.04 | 146,880 | +0.01(+0.14%) |
Jan 03, 2020 | 9.914 | 10.03 | 9.914 | 10.02 | 138,458 | +0.07(+0.68%) |