Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.658 | 7.676 | 7.610 | 7.638 | 5,233 | -0.05(-0.61%) |
Mar 30, 2020 | 7.601 | 7.685 | 7.553 | 7.685 | 4,548 | +0.01(+0.15%) |
Mar 27, 2020 | 7.766 | 7.771 | 7.648 | 7.673 | 7,827 | -0.23(-2.91%) |
Mar 26, 2020 | 7.884 | 7.960 | 7.847 | 7.903 | 12,990 | -0.06(-0.71%) |
Mar 25, 2020 | 7.998 | 8.073 | 7.924 | 7.960 | 11,432 | -0.12(-1.52%) |
Mar 24, 2020 | 8.074 | 8.121 | 8.017 | 8.083 | 13,857 | +0.24(+3.00%) |
Mar 23, 2020 | 8.017 | 8.017 | 7.772 | 7.848 | 21,708 | -0.31(-3.75%) |
Mar 20, 2020 | 8.385 | 8.475 | 8.130 | 8.154 | 19,211 | -0.59(-6.75%) |
Mar 19, 2020 | 8.886 | 8.886 | 8.527 | 8.744 | 32,657 | +0.07(+0.85%) |
Mar 18, 2020 | 8.526 | 8.950 | 8.479 | 8.671 | 226,786 | +0.21(+2.49%) |
Mar 17, 2020 | 7.970 | 8.464 | 7.970 | 8.460 | 21,528 | +0.53(+6.63%) |
Mar 16, 2020 | 7.970 | 8.300 | 7.857 | 7.934 | 25,471 | -0.61(-7.12%) |
Mar 13, 2020 | 8.602 | 8.602 | 8.309 | 8.543 | 53,602 | +0.22(+2.69%) |
Mar 12, 2020 | 7.867 | 8.677 | 7.697 | 8.319 | 58,323 | +0.01(+0.09%) |
Mar 11, 2020 | 7.980 | 8.413 | 7.923 | 8.311 | 70,165 | +0.11(+1.40%) |
Mar 10, 2020 | 7.933 | 8.196 | 7.725 | 8.196 | 151,972 | +0.44(+5.71%) |
Mar 09, 2020 | 7.386 | 7.782 | 7.386 | 7.754 | 374,694 | -0.28(-3.45%) |
Mar 06, 2020 | 7.895 | 8.065 | 7.829 | 8.031 | 41,714 | -0.22(-2.69%) |
Mar 05, 2020 | 8.300 | 8.328 | 8.234 | 8.253 | 14,248 | -0.22(-2.56%) |
Mar 04, 2020 | 8.394 | 8.507 | 8.338 | 8.470 | 56,776 | +0.04(+0.45%) |
Mar 03, 2020 | 8.696 | 8.696 | 8.244 | 8.432 | 65,374 | -0.28(-3.19%) |
Mar 02, 2020 | 8.573 | 8.710 | 8.517 | 8.710 | 26,933 | +0.01(+0.16%) |
Feb 28, 2020 | 8.790 | 8.790 | 8.668 | 8.695 | 25,156 | -0.32(-3.56%) |
Feb 27, 2020 | 8.960 | 9.078 | 8.922 | 9.016 | 13,094 | -0.09(-1.03%) |
Feb 26, 2020 | 9.148 | 9.176 | 9.044 | 9.110 | 4,001 | +0.00(+0.01%) |
Feb 25, 2020 | 9.135 | 9.135 | 9.064 | 9.109 | 14,705 | -0.07(-0.73%) |
Feb 24, 2020 | 9.139 | 9.186 | 9.139 | 9.176 | 21,387 | -0.21(-2.27%) |
Feb 21, 2020 | 9.383 | 9.422 | 9.374 | 9.389 | 7,005 | -0.11(-1.20%) |
Feb 20, 2020 | 9.517 | 9.517 | 9.494 | 9.503 | 703 | -0.08(-0.81%) |
Feb 19, 2020 | 9.600 | 9.601 | 9.581 | 9.581 | 2,170 | -0.00(-0.00%) |
Feb 18, 2020 | 9.577 | 9.581 | 9.563 | 9.581 | 1,032 | -0.07(-0.73%) |
Feb 14, 2020 | 9.651 | 9.652 | 9.610 | 9.652 | 1,804 | -0.05(-0.49%) |
Feb 13, 2020 | 9.704 | 9.704 | 9.699 | 9.699 | 689 | -0.03(-0.29%) |
Feb 12, 2020 | 9.718 | 9.741 | 9.704 | 9.727 | 771 | +0.08(+0.84%) |
Feb 11, 2020 | 9.600 | 9.654 | 9.600 | 9.646 | 5,532 | +0.06(+0.67%) |
Feb 10, 2020 | 9.586 | 9.586 | 9.550 | 9.581 | 4,853 | -0.06(-0.58%) |
Feb 07, 2020 | 9.663 | 9.663 | 9.628 | 9.637 | 2,016 | -0.12(-1.28%) |
Feb 06, 2020 | 9.779 | 9.789 | 9.752 | 9.762 | 33,986 | -0.02(-0.23%) |
Feb 05, 2020 | 9.770 | 9.790 | 9.770 | 9.784 | 1,305 | +0.12(+1.29%) |
Feb 04, 2020 | 9.657 | 9.675 | 9.657 | 9.659 | 3,236 | +0.16(+1.66%) |
Feb 03, 2020 | 9.581 | 9.581 | 9.501 | 9.501 | 4,279 | +0.01(+0.15%) |
Jan 31, 2020 | 9.572 | 9.572 | 9.464 | 9.487 | 8,173 | -0.13(-1.31%) |
Jan 30, 2020 | 9.581 | 9.613 | 9.535 | 9.613 | 909 | -0.03(-0.36%) |
Jan 29, 2020 | 9.732 | 9.735 | 9.647 | 9.647 | 1,236 | -0.14(-1.40%) |
Jan 28, 2020 | 9.713 | 9.798 | 9.713 | 9.784 | 4,224 | +0.11(+1.12%) |
Jan 27, 2020 | 9.732 | 9.732 | 9.666 | 9.676 | 12,729 | -0.20(-2.00%) |
Jan 24, 2020 | 9.913 | 9.913 | 9.845 | 9.873 | 4,776 | -0.10(-1.03%) |
Jan 23, 2020 | 9.977 | 9.986 | 9.930 | 9.976 | 2,769 | -0.08(-0.84%) |
Jan 22, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 10.08 | 10.11 | 10.07 | 10.08 | 2,898 | -0.11(-1.11%) |
Jan 17, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 318 | +0.04(+0.42%) |
Jan 16, 2020 | 10.13 | 10.15 | 10.13 | 10.15 | 1,515 | +0.05(+0.51%) |
Jan 15, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 2,181 | -0.07(-0.70%) |
Jan 14, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 978 | -0.06(-0.56%) |
Jan 13, 2020 | 10.25 | 10.25 | 10.23 | 10.23 | 1,566 | +0.05(+0.45%) |
Jan 10, 2020 | 10.15 | 10.23 | 10.15 | 10.18 | 2,441 | -0.07(-0.66%) |
Jan 09, 2020 | 10.32 | 10.32 | 10.25 | 10.25 | 3,972 | -0.01(-0.13%) |
Jan 08, 2020 | 10.17 | 10.26 | 10.17 | 10.26 | 711 | +0.07(+0.69%) |
Jan 07, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.03(+0.33%) |
Jan 06, 2020 | 10.10 | 10.16 | 9.921 | 10.16 | 1,454 | +0.06(+0.61%) |
Jan 03, 2020 | 9.970 | 10.10 | 9.970 | 10.10 | 106 | -0.20(-1.92%) |