Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.900 | 7.209 | 6.687 | 6.726 | 816,850 | -0.23(-3.33%) |
Mar 30, 2020 | 7.634 | 7.686 | 6.764 | 6.958 | 604,860 | -0.75(-9.70%) |
Mar 27, 2020 | 8.214 | 8.472 | 7.492 | 7.705 | 872,815 | -0.79(-9.33%) |
Mar 26, 2020 | 6.694 | 9.734 | 6.694 | 8.497 | 2,293,804 | +2.19(+34.73%) |
Mar 25, 2020 | 5.611 | 7.351 | 5.553 | 6.307 | 1,590,753 | +0.81(+14.64%) |
Mar 24, 2020 | 7.215 | 7.267 | 5.495 | 5.502 | 1,453,562 | -1.50(-21.44%) |
Mar 23, 2020 | 7.795 | 8.026 | 6.533 | 7.003 | 822,084 | -0.62(-8.19%) |
Mar 20, 2020 | 7.132 | 8.317 | 7.119 | 7.628 | 1,391,414 | +0.59(+8.33%) |
Mar 19, 2020 | 6.165 | 8.160 | 5.821 | 7.042 | 1,602,018 | +0.89(+14.46%) |
Mar 18, 2020 | 7.327 | 7.327 | 4.474 | 6.152 | 1,663,721 | -1.49(-19.53%) |
Mar 17, 2020 | 7.702 | 7.785 | 6.864 | 7.645 | 1,471,351 | +0.03(+0.33%) |
Mar 16, 2020 | 7.283 | 8.942 | 7.162 | 7.620 | 1,957,832 | -0.09(-1.15%) |
Mar 13, 2020 | 8.338 | 8.550 | 7.429 | 7.709 | 951,354 | -0.16(-2.02%) |
Mar 12, 2020 | 8.846 | 9.088 | 7.810 | 7.868 | 1,496,318 | -1.63(-17.14%) |
Mar 11, 2020 | 9.806 | 9.901 | 9.380 | 9.495 | 780,171 | -0.57(-5.62%) |
Mar 10, 2020 | 10.17 | 10.33 | 9.679 | 10.06 | 625,620 | +0.16(+1.60%) |
Mar 09, 2020 | 10.40 | 10.50 | 8.897 | 9.901 | 980,507 | -1.25(-11.23%) |
Mar 06, 2020 | 11.39 | 11.41 | 10.83 | 11.15 | 882,119 | -0.50(-4.26%) |
Mar 05, 2020 | 11.57 | 11.73 | 11.45 | 11.65 | 563,761 | -0.14(-1.19%) |
Mar 04, 2020 | 11.74 | 11.92 | 11.48 | 11.79 | 616,887 | +0.15(+1.26%) |
Mar 03, 2020 | 11.49 | 11.83 | 11.39 | 11.64 | 861,775 | +0.18(+1.55%) |
Mar 02, 2020 | 10.89 | 11.51 | 10.88 | 11.46 | 1,267,159 | +0.60(+5.50%) |
Feb 28, 2020 | 11.02 | 11.03 | 10.58 | 10.87 | 1,154,496 | -0.31(-2.73%) |
Feb 27, 2020 | 11.66 | 11.66 | 11.17 | 11.17 | 1,101,357 | -0.58(-4.97%) |
Feb 26, 2020 | 11.69 | 12.06 | 11.64 | 11.76 | 995,697 | -0.01(-0.05%) |
Feb 25, 2020 | 12.08 | 12.28 | 11.69 | 11.76 | 1,072,593 | -0.34(-2.83%) |
Feb 24, 2020 | 12.08 | 12.25 | 11.94 | 12.11 | 995,548 | -0.26(-2.11%) |
Feb 21, 2020 | 12.72 | 12.74 | 12.37 | 12.37 | 599,513 | -0.36(-2.80%) |
Feb 20, 2020 | 12.58 | 12.83 | 12.55 | 12.72 | 794,703 | +0.18(+1.41%) |
Feb 19, 2020 | 12.41 | 12.60 | 12.41 | 12.55 | 482,094 | +0.16(+1.27%) |
Feb 18, 2020 | 12.26 | 12.44 | 12.17 | 12.39 | 615,504 | +0.28(+2.35%) |
Feb 14, 2020 | 11.99 | 12.13 | 11.98 | 12.10 | 405,365 | +0.69(+6.02%) |
Feb 13, 2020 | 11.98 | 12.06 | 11.95 | 11.42 | 344,874 | -0.54(-4.48%) |
Feb 12, 2020 | 12.04 | 12.10 | 11.95 | 11.95 | 303,253 | -0.07(-0.58%) |
Feb 11, 2020 | 12.07 | 12.07 | 11.92 | 12.02 | 537,679 | -0.06(-0.47%) |
Feb 10, 2020 | 11.97 | 12.13 | 11.95 | 12.08 | 493,601 | +0.16(+1.32%) |
Feb 07, 2020 | 11.90 | 12.05 | 11.90 | 11.92 | 535,678 | +0.09(+0.80%) |
Feb 06, 2020 | 11.51 | 12.16 | 11.51 | 11.83 | 1,421,120 | +0.48(+4.22%) |
Feb 05, 2020 | 11.26 | 11.37 | 11.23 | 11.35 | 337,720 | +0.11(+0.95%) |
Feb 04, 2020 | 11.33 | 11.33 | 11.18 | 11.24 | 326,045 | -0.07(-0.61%) |
Feb 03, 2020 | 11.28 | 11.34 | 11.26 | 11.31 | 269,809 | +0.07(+0.62%) |
Jan 31, 2020 | 11.28 | 11.33 | 11.20 | 11.24 | 384,280 | -0.04(-0.34%) |
Jan 30, 2020 | 11.20 | 11.34 | 11.20 | 11.28 | 285,582 | +0.03(+0.28%) |
Jan 29, 2020 | 11.16 | 11.25 | 11.16 | 11.25 | 272,040 | +0.08(+0.73%) |
Jan 28, 2020 | 11.12 | 11.22 | 11.12 | 11.16 | 231,155 | +0.07(+0.63%) |
Jan 27, 2020 | 11.16 | 11.19 | 11.08 | 11.10 | 410,402 | -0.14(-1.23%) |
Jan 24, 2020 | 11.38 | 11.44 | 11.21 | 11.23 | 342,587 | -0.19(-1.66%) |
Jan 23, 2020 | 11.35 | 11.48 | 11.35 | 11.42 | 357,125 | +0.08(+0.67%) |
Jan 22, 2020 | 11.35 | 11.39 | 11.31 | 11.35 | 359,286 | +0.02(+0.22%) |
Jan 21, 2020 | 11.26 | 11.35 | 11.25 | 11.32 | 721,642 | +0.07(+0.61%) |
Jan 17, 2020 | 11.26 | 11.30 | 11.18 | 11.25 | 444,392 | +0.00(+0.00%) |
Jan 16, 2020 | 11.27 | 11.29 | 11.23 | 11.25 | 310,330 | +0.00(+0.00%) |
Jan 15, 2020 | 11.14 | 11.26 | 11.13 | 11.25 | 275,841 | +0.12(+1.07%) |
Jan 14, 2020 | 11.16 | 11.21 | 11.09 | 11.14 | 416,079 | +0.08(+0.68%) |
Jan 13, 2020 | 10.96 | 11.07 | 10.91 | 11.06 | 270,264 | +0.12(+1.09%) |
Jan 10, 2020 | 10.82 | 10.95 | 10.81 | 10.94 | 242,977 | +0.11(+1.04%) |
Jan 09, 2020 | 10.82 | 10.94 | 10.80 | 10.83 | 259,571 | +0.01(+0.06%) |
Jan 08, 2020 | 10.86 | 10.93 | 10.81 | 10.82 | 239,692 | -0.06(-0.52%) |
Jan 07, 2020 | 10.78 | 10.88 | 10.75 | 10.88 | 307,578 | +0.13(+1.16%) |
Jan 06, 2020 | 10.67 | 10.82 | 10.67 | 10.75 | 302,604 | +0.09(+0.88%) |
Jan 03, 2020 | 10.55 | 10.68 | 10.55 | 10.66 | 280,063 | +0.06(+0.59%) |