Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.509 | 7.509 | 7.151 | 7.373 | 350,211 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,178 | +0.16(+2.28%) |
Mar 27, 2020 | 6.505 | 7.222 | 6.438 | 7.188 | 285,529 | +0.08(+1.15%) |
Mar 26, 2020 | 7.482 | 7.482 | 7.004 | 7.106 | 726,242 | -0.42(-5.54%) |
Mar 25, 2020 | 6.758 | 7.721 | 6.679 | 7.523 | 262,287 | +0.64(+9.23%) |
Mar 24, 2020 | 6.635 | 7.004 | 6.635 | 6.888 | 464,241 | +0.38(+5.77%) |
Mar 23, 2020 | 6.669 | 6.901 | 6.200 | 6.512 | 482,185 | -0.49(-7.02%) |
Mar 20, 2020 | 6.382 | 7.161 | 6.382 | 7.004 | 554,520 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.536 | 6.197 | 451,513 | +0.35(+6.05%) |
Mar 18, 2020 | 6.917 | 7.119 | 5.783 | 5.844 | 719,080 | -1.66(-22.12%) |
Mar 17, 2020 | 7.342 | 7.659 | 7.214 | 7.504 | 545,028 | +0.16(+2.21%) |
Mar 16, 2020 | 7.713 | 7.713 | 7.268 | 7.342 | 436,719 | -0.86(-10.53%) |
Mar 13, 2020 | 7.781 | 8.233 | 7.781 | 8.206 | 219,469 | +0.59(+7.71%) |
Mar 12, 2020 | 8.145 | 8.192 | 7.497 | 7.619 | 599,596 | -1.00(-11.59%) |
Mar 11, 2020 | 9.009 | 9.015 | 8.617 | 8.617 | 366,464 | -0.46(-5.06%) |
Mar 10, 2020 | 9.252 | 9.252 | 8.813 | 9.076 | 462,888 | +0.02(+0.22%) |
Mar 09, 2020 | 9.515 | 9.515 | 8.968 | 9.056 | 441,970 | -0.80(-8.08%) |
Mar 06, 2020 | 9.785 | 9.906 | 9.501 | 9.852 | 421,451 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.886 | 9.933 | 153,983 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.981 | 10.19 | 452,373 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.00 | 10.00 | 290,468 | -0.11(-1.13%) |
Mar 02, 2020 | 9.852 | 10.16 | 9.798 | 10.12 | 337,770 | +0.30(+3.02%) |
Feb 28, 2020 | 9.940 | 9.940 | 9.684 | 9.818 | 290,155 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.913 | 10.08 | 385,635 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,255 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,640 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 332,991 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.66 | 10.70 | 126,850 | +0.01(+0.06%) |
Feb 20, 2020 | 10.66 | 10.70 | 10.63 | 10.70 | 86,120 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,311 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,991 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,720 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,385 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,389 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,512 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,095 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,864 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.46 | 10.51 | 139,554 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,943 | +0.07(+0.71%) |
Feb 04, 2020 | 10.46 | 10.52 | 10.44 | 10.44 | 191,771 | +0.00(+0.00%) |
Feb 03, 2020 | 10.42 | 10.44 | 10.40 | 10.44 | 183,197 | +0.00(+0.00%) |
Jan 31, 2020 | 10.48 | 10.49 | 10.42 | 10.44 | 89,669 | -0.01(-0.13%) |
Jan 30, 2020 | 10.48 | 10.51 | 10.42 | 10.46 | 113,413 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.48 | 168,145 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.46 | 10.54 | 138,020 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.42 | 10.51 | 172,129 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,198 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,071 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,631 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.42 | 10.52 | 140,866 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,705 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,083 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,264 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,302 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,122 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,636 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,660 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,109 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,838 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,206 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,715 | -0.02(-0.20%) |