Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.181 | 7.303 | 6.295 | 6.390 | 41,873 | -0.74(-10.42%) |
Mar 30, 2020 | 6.809 | 7.189 | 6.801 | 7.133 | 20,996 | +0.36(+5.37%) |
Mar 27, 2020 | 7.204 | 7.268 | 6.761 | 6.769 | 29,463 | -0.75(-9.99%) |
Mar 26, 2020 | 6.975 | 7.584 | 6.951 | 7.521 | 44,248 | +0.81(+12.01%) |
Mar 25, 2020 | 6.912 | 7.189 | 6.358 | 6.714 | 46,902 | -0.05(-0.70%) |
Mar 24, 2020 | 6.200 | 7.139 | 6.168 | 6.761 | 45,010 | +0.96(+16.49%) |
Mar 23, 2020 | 6.089 | 6.445 | 5.733 | 5.805 | 57,157 | -0.46(-7.32%) |
Mar 20, 2020 | 6.627 | 6.935 | 6.105 | 6.263 | 62,087 | -0.47(-6.93%) |
Mar 19, 2020 | 6.153 | 7.173 | 6.153 | 6.730 | 36,224 | +0.50(+7.99%) |
Mar 18, 2020 | 7.022 | 7.592 | 5.947 | 6.232 | 41,435 | -0.98(-13.60%) |
Mar 17, 2020 | 5.662 | 7.544 | 5.488 | 7.212 | 103,930 | +1.80(+33.14%) |
Mar 16, 2020 | 6.722 | 6.722 | 5.354 | 5.417 | 56,493 | -1.70(-23.89%) |
Mar 13, 2020 | 7.141 | 7.165 | 6.690 | 7.117 | 41,602 | +0.32(+4.77%) |
Mar 12, 2020 | 7.592 | 7.869 | 6.698 | 6.793 | 69,260 | -1.19(-14.87%) |
Mar 11, 2020 | 9.134 | 9.395 | 7.940 | 7.979 | 28,540 | -1.42(-15.14%) |
Mar 10, 2020 | 9.514 | 9.514 | 8.968 | 9.403 | 40,946 | +0.13(+1.36%) |
Mar 09, 2020 | 9.332 | 9.846 | 8.899 | 9.276 | 34,630 | -0.44(-4.56%) |
Mar 06, 2020 | 9.980 | 10.08 | 9.442 | 9.719 | 46,660 | -0.55(-5.39%) |
Mar 05, 2020 | 10.44 | 10.60 | 10.08 | 10.27 | 16,523 | -0.19(-1.81%) |
Mar 04, 2020 | 10.02 | 10.54 | 9.869 | 10.46 | 24,889 | +0.53(+5.33%) |
Mar 03, 2020 | 10.24 | 10.55 | 9.577 | 9.933 | 35,009 | -0.29(-2.86%) |
Mar 02, 2020 | 9.988 | 10.31 | 9.917 | 10.23 | 20,905 | +0.28(+2.78%) |
Feb 28, 2020 | 9.885 | 10.20 | 9.885 | 9.948 | 44,384 | -0.22(-2.18%) |
Feb 27, 2020 | 10.16 | 10.36 | 9.854 | 10.17 | 38,132 | -0.16(-1.53%) |
Feb 26, 2020 | 10.87 | 10.87 | 10.33 | 10.33 | 15,557 | -0.40(-3.76%) |
Feb 25, 2020 | 11.28 | 11.31 | 10.68 | 10.73 | 27,404 | -0.53(-4.70%) |
Feb 24, 2020 | 11.25 | 11.55 | 11.25 | 11.26 | 10,439 | -0.38(-3.26%) |
Feb 21, 2020 | 11.66 | 11.73 | 11.48 | 11.64 | 13,909 | +0.02(+0.14%) |
Feb 20, 2020 | 11.64 | 11.77 | 11.48 | 11.62 | 22,250 | -0.05(-0.41%) |
Feb 19, 2020 | 11.61 | 11.83 | 11.61 | 11.67 | 12,624 | +0.14(+1.23%) |
Feb 18, 2020 | 11.46 | 11.64 | 11.46 | 11.53 | 11,926 | +0.05(+0.41%) |
Feb 14, 2020 | 11.49 | 11.65 | 11.28 | 11.48 | 10,621 | +0.02(+0.14%) |
Feb 13, 2020 | 11.41 | 11.56 | 11.25 | 11.47 | 12,842 | -0.07(-0.62%) |
Feb 12, 2020 | 11.47 | 11.58 | 11.40 | 11.54 | 11,217 | +0.07(+0.62%) |
Feb 11, 2020 | 11.47 | 11.52 | 11.32 | 11.47 | 8,673 | +0.12(+1.05%) |
Feb 10, 2020 | 11.22 | 11.51 | 11.22 | 11.35 | 7,306 | +0.08(+0.70%) |
Feb 07, 2020 | 11.55 | 11.55 | 11.21 | 11.27 | 10,874 | -0.34(-2.93%) |
Feb 06, 2020 | 11.54 | 11.67 | 11.50 | 11.61 | 16,499 | +0.24(+2.07%) |
Feb 05, 2020 | 11.28 | 11.58 | 11.27 | 11.37 | 26,882 | +0.12(+1.04%) |
Feb 04, 2020 | 11.30 | 11.44 | 11.09 | 11.26 | 35,797 | -0.04(-0.35%) |
Feb 03, 2020 | 11.04 | 11.30 | 11.01 | 11.30 | 24,268 | +0.31(+2.86%) |
Jan 31, 2020 | 11.19 | 11.24 | 10.89 | 10.98 | 25,752 | -0.18(-1.62%) |
Jan 30, 2020 | 11.02 | 11.21 | 10.99 | 11.16 | 13,286 | -0.04(-0.35%) |
Jan 29, 2020 | 10.98 | 11.36 | 10.98 | 11.20 | 39,213 | -0.56(-4.80%) |
Jan 28, 2020 | 11.41 | 11.77 | 11.41 | 11.77 | 18,917 | +0.56(+4.97%) |
Jan 27, 2020 | 11.15 | 11.32 | 11.02 | 11.21 | 14,444 | -0.12(-1.04%) |
Jan 24, 2020 | 11.27 | 11.33 | 11.13 | 11.33 | 9,561 | +0.02(+0.14%) |
Jan 23, 2020 | 11.15 | 11.31 | 11.02 | 11.31 | 36,673 | +0.52(+4.80%) |
Jan 22, 2020 | 10.73 | 10.85 | 10.69 | 10.79 | 8,255 | +0.06(+0.59%) |
Jan 21, 2020 | 11.16 | 11.20 | 10.52 | 10.73 | 27,818 | -0.43(-3.87%) |
Jan 17, 2020 | 11.05 | 11.21 | 10.97 | 11.16 | 17,720 | +0.30(+2.74%) |
Jan 16, 2020 | 11.38 | 11.38 | 10.80 | 10.86 | 32,025 | -0.52(-4.55%) |
Jan 15, 2020 | 11.15 | 11.41 | 11.15 | 11.38 | 18,756 | +0.20(+1.83%) |
Jan 14, 2020 | 10.78 | 11.27 | 10.78 | 11.18 | 15,602 | +0.40(+3.71%) |
Jan 13, 2020 | 10.50 | 10.79 | 10.50 | 10.78 | 16,829 | +0.19(+1.78%) |
Jan 10, 2020 | 10.98 | 11.03 | 10.50 | 10.59 | 23,202 | -0.43(-3.92%) |
Jan 09, 2020 | 11.18 | 11.28 | 11.02 | 11.02 | 7,761 | -0.16(-1.40%) |
Jan 08, 2020 | 11.33 | 11.33 | 11.04 | 11.18 | 10,940 | +0.01(+0.07%) |
Jan 07, 2020 | 11.04 | 11.29 | 11.03 | 11.17 | 22,535 | +0.09(+0.85%) |
Jan 06, 2020 | 10.86 | 11.15 | 10.86 | 11.08 | 28,088 | +0.15(+1.36%) |
Jan 03, 2020 | 11.06 | 11.30 | 10.79 | 10.93 | 22,692 | -0.21(-1.90%) |