Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.057 | 7.527 | 7.022 | 7.128 | 132,430 | +0.13(+1.90%) |
Mar 30, 2020 | 6.871 | 7.093 | 6.791 | 6.995 | 119,816 | +0.05(+0.77%) |
Mar 27, 2020 | 6.774 | 7.110 | 6.685 | 6.942 | 43,086 | -0.05(-0.76%) |
Mar 26, 2020 | 6.853 | 7.084 | 6.836 | 6.995 | 107,785 | +0.27(+4.09%) |
Mar 25, 2020 | 6.623 | 6.898 | 6.539 | 6.720 | 64,567 | +0.19(+2.85%) |
Mar 24, 2020 | 6.508 | 6.676 | 6.375 | 6.534 | 32,151 | +0.45(+7.43%) |
Mar 23, 2020 | 5.896 | 6.419 | 5.816 | 6.082 | 57,908 | -0.01(-0.15%) |
Mar 20, 2020 | 6.472 | 6.516 | 5.993 | 6.091 | 44,101 | -0.34(-5.24%) |
Mar 19, 2020 | 5.754 | 6.614 | 5.652 | 6.428 | 75,703 | +0.75(+13.28%) |
Mar 18, 2020 | 5.914 | 6.100 | 5.598 | 5.674 | 115,750 | -0.62(-9.86%) |
Mar 17, 2020 | 6.162 | 6.437 | 5.763 | 6.295 | 110,662 | +0.13(+2.16%) |
Mar 16, 2020 | 6.206 | 6.621 | 6.117 | 6.162 | 88,829 | -0.50(-7.46%) |
Mar 13, 2020 | 6.339 | 6.676 | 6.339 | 6.658 | 91,925 | +0.28(+4.45%) |
Mar 12, 2020 | 6.543 | 6.720 | 6.206 | 6.375 | 87,920 | -0.82(-11.34%) |
Mar 11, 2020 | 7.536 | 7.704 | 7.128 | 7.190 | 100,957 | -0.49(-6.35%) |
Mar 10, 2020 | 7.536 | 7.749 | 7.536 | 7.678 | 59,037 | +0.27(+3.71%) |
Mar 09, 2020 | 7.607 | 7.607 | 7.235 | 7.403 | 95,735 | -0.82(-9.92%) |
Mar 06, 2020 | 8.183 | 8.458 | 8.078 | 8.219 | 55,606 | -0.23(-2.73%) |
Mar 05, 2020 | 8.210 | 8.476 | 8.210 | 8.449 | 53,227 | -0.21(-2.46%) |
Mar 04, 2020 | 8.573 | 8.777 | 8.507 | 8.662 | 40,111 | +0.01(+0.10%) |
Mar 03, 2020 | 8.822 | 8.822 | 8.582 | 8.653 | 26,679 | -0.06(-0.71%) |
Mar 02, 2020 | 8.591 | 8.768 | 8.210 | 8.715 | 53,568 | +0.07(+0.82%) |
Feb 28, 2020 | 8.346 | 8.706 | 8.343 | 8.644 | 60,794 | -0.14(-1.61%) |
Feb 27, 2020 | 8.884 | 8.888 | 8.458 | 8.786 | 76,190 | -0.27(-3.03%) |
Feb 26, 2020 | 9.256 | 9.256 | 8.955 | 9.061 | 13,734 | +0.04(+0.49%) |
Feb 25, 2020 | 9.158 | 9.194 | 9.017 | 9.017 | 35,845 | -0.16(-1.74%) |
Feb 24, 2020 | 9.185 | 9.265 | 9.008 | 9.176 | 86,035 | -0.60(-6.16%) |
Feb 21, 2020 | 9.682 | 9.832 | 9.673 | 9.779 | 13,986 | +0.02(+0.18%) |
Feb 20, 2020 | 9.815 | 9.894 | 9.637 | 9.761 | 21,423 | -0.01(-0.09%) |
Feb 19, 2020 | 9.930 | 9.948 | 9.770 | 9.770 | 12,893 | -0.16(-1.56%) |
Feb 18, 2020 | 10.20 | 10.20 | 9.868 | 9.925 | 30,104 | -0.27(-2.65%) |
Feb 14, 2020 | 9.992 | 10.22 | 9.992 | 10.20 | 51,433 | +0.09(+0.88%) |
Feb 13, 2020 | 9.664 | 10.11 | 9.664 | 10.11 | 43,458 | +0.20(+2.06%) |
Feb 12, 2020 | 9.442 | 10.22 | 9.442 | 9.903 | 77,662 | +0.29(+3.04%) |
Feb 11, 2020 | 9.690 | 9.699 | 9.611 | 9.611 | 33,710 | -0.01(-0.09%) |
Feb 10, 2020 | 9.752 | 9.752 | 9.584 | 9.619 | 20,636 | -0.13(-1.36%) |
Feb 07, 2020 | 9.841 | 9.841 | 9.602 | 9.752 | 13,309 | +0.02(+0.18%) |
Feb 06, 2020 | 9.575 | 9.735 | 9.575 | 9.735 | 20,741 | +0.16(+1.67%) |
Feb 05, 2020 | 9.664 | 9.673 | 9.504 | 9.575 | 19,912 | -0.06(-0.64%) |
Feb 04, 2020 | 9.513 | 9.642 | 9.513 | 9.637 | 38,853 | +0.19(+1.97%) |
Feb 03, 2020 | 9.513 | 9.513 | 9.309 | 9.451 | 39,453 | -0.21(-2.20%) |
Jan 31, 2020 | 9.682 | 9.682 | 9.486 | 9.664 | 11,617 | -0.04(-0.46%) |
Jan 30, 2020 | 9.655 | 9.708 | 9.619 | 9.708 | 13,413 | +0.08(+0.83%) |
Jan 29, 2020 | 9.788 | 9.797 | 9.628 | 9.628 | 16,539 | -0.12(-1.18%) |
Jan 28, 2020 | 9.495 | 9.744 | 9.460 | 9.744 | 17,728 | +0.27(+2.90%) |
Jan 27, 2020 | 9.389 | 9.549 | 9.042 | 9.469 | 49,005 | -0.40(-4.04%) |
Jan 24, 2020 | 10.10 | 10.16 | 9.810 | 9.868 | 19,174 | -0.17(-1.68%) |
Jan 23, 2020 | 9.815 | 10.05 | 9.815 | 10.04 | 31,688 | +0.23(+2.35%) |
Jan 22, 2020 | 9.903 | 9.903 | 9.744 | 9.806 | 72,253 | +0.17(+1.75%) |
Jan 21, 2020 | 9.646 | 9.771 | 9.602 | 9.637 | 58,561 | +0.32(+3.43%) |
Jan 17, 2020 | 9.354 | 9.354 | 9.229 | 9.318 | 10,038 | -0.03(-0.28%) |
Jan 16, 2020 | 9.389 | 9.389 | 9.274 | 9.345 | 13,815 | -0.05(-0.57%) |
Jan 15, 2020 | 9.389 | 9.442 | 9.247 | 9.398 | 37,586 | -0.01(-0.09%) |
Jan 14, 2020 | 9.398 | 9.433 | 9.327 | 9.407 | 19,877 | +0.03(+0.28%) |
Jan 13, 2020 | 9.309 | 9.437 | 9.309 | 9.380 | 30,046 | +0.12(+1.31%) |
Jan 10, 2020 | 9.274 | 9.283 | 9.221 | 9.259 | 14,211 | +0.00(+0.03%) |
Jan 09, 2020 | 9.247 | 9.283 | 9.141 | 9.256 | 20,784 | +0.09(+0.97%) |
Jan 08, 2020 | 9.079 | 9.212 | 9.070 | 9.167 | 21,545 | +0.09(+0.98%) |
Jan 07, 2020 | 9.061 | 9.079 | 8.932 | 9.079 | 13,201 | +0.08(+0.89%) |
Jan 06, 2020 | 8.884 | 8.999 | 8.875 | 8.999 | 24,755 | +0.15(+1.70%) |
Jan 03, 2020 | 8.848 | 8.910 | 8.680 | 8.848 | 18,723 | -0.01(-0.10%) |