Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.570 | 7.570 | 7.208 | 7.432 | 347,418 | +0.02(+0.28%) |
Mar 30, 2020 | 7.212 | 7.411 | 7.156 | 7.411 | 274,968 | +0.17(+2.28%) |
Mar 27, 2020 | 6.557 | 7.280 | 6.490 | 7.246 | 283,252 | +0.08(+1.15%) |
Mar 26, 2020 | 7.542 | 7.542 | 7.060 | 7.163 | 720,450 | -0.42(-5.54%) |
Mar 25, 2020 | 6.812 | 7.783 | 6.732 | 7.584 | 260,195 | +0.64(+9.23%) |
Mar 24, 2020 | 6.688 | 7.060 | 6.688 | 6.943 | 460,539 | +0.38(+5.77%) |
Mar 23, 2020 | 6.723 | 6.957 | 6.249 | 6.564 | 478,340 | -0.50(-7.02%) |
Mar 20, 2020 | 6.433 | 7.218 | 6.433 | 7.060 | 550,098 | +0.81(+13.01%) |
Mar 19, 2020 | 5.669 | 6.419 | 5.580 | 6.247 | 447,913 | +0.36(+6.05%) |
Mar 18, 2020 | 6.972 | 7.176 | 5.830 | 5.891 | 713,346 | -1.67(-22.12%) |
Mar 17, 2020 | 7.401 | 7.721 | 7.272 | 7.564 | 540,682 | +0.16(+2.21%) |
Mar 16, 2020 | 7.775 | 7.775 | 7.326 | 7.401 | 433,237 | -0.87(-10.53%) |
Mar 13, 2020 | 7.843 | 8.299 | 7.843 | 8.272 | 217,718 | +0.59(+7.71%) |
Mar 12, 2020 | 8.210 | 8.258 | 7.557 | 7.680 | 594,814 | -1.01(-11.59%) |
Mar 11, 2020 | 9.081 | 9.088 | 8.687 | 8.687 | 363,541 | -0.46(-5.06%) |
Mar 10, 2020 | 9.326 | 9.326 | 8.884 | 9.149 | 459,197 | +0.02(+0.22%) |
Mar 09, 2020 | 9.591 | 9.591 | 9.040 | 9.129 | 438,445 | -0.80(-8.08%) |
Mar 06, 2020 | 9.863 | 9.986 | 9.578 | 9.931 | 418,090 | -0.08(-0.82%) |
Mar 05, 2020 | 10.16 | 10.17 | 9.965 | 10.01 | 152,756 | -0.26(-2.52%) |
Mar 04, 2020 | 10.14 | 10.35 | 10.06 | 10.27 | 448,765 | +0.19(+1.89%) |
Mar 03, 2020 | 10.20 | 10.37 | 10.08 | 10.08 | 288,151 | -0.12(-1.13%) |
Mar 02, 2020 | 9.931 | 10.24 | 9.877 | 10.20 | 335,076 | +0.30(+3.02%) |
Feb 28, 2020 | 10.02 | 10.02 | 9.761 | 9.897 | 287,841 | -0.27(-2.61%) |
Feb 27, 2020 | 10.37 | 10.40 | 9.993 | 10.16 | 382,560 | -0.39(-3.67%) |
Feb 26, 2020 | 10.30 | 10.55 | 10.29 | 10.55 | 390,119 | +0.25(+2.44%) |
Feb 25, 2020 | 10.54 | 10.54 | 10.28 | 10.30 | 329,987 | -0.20(-1.88%) |
Feb 24, 2020 | 10.73 | 10.73 | 10.43 | 10.50 | 330,335 | -0.29(-2.71%) |
Feb 21, 2020 | 10.77 | 10.79 | 10.74 | 10.79 | 125,838 | +0.01(+0.06%) |
Feb 20, 2020 | 10.74 | 10.79 | 10.72 | 10.78 | 85,433 | +0.06(+0.55%) |
Feb 19, 2020 | 10.72 | 10.75 | 10.67 | 10.72 | 129,272 | +0.01(+0.06%) |
Feb 18, 2020 | 10.70 | 10.72 | 10.66 | 10.72 | 74,393 | +0.01(+0.13%) |
Feb 14, 2020 | 10.69 | 10.71 | 10.66 | 10.70 | 70,157 | +0.01(+0.06%) |
Feb 13, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 119,425 | +0.01(+0.13%) |
Feb 12, 2020 | 10.68 | 10.68 | 10.65 | 10.68 | 100,580 | +0.02(+0.19%) |
Feb 11, 2020 | 10.71 | 10.71 | 10.59 | 10.66 | 98,718 | -0.01(-0.13%) |
Feb 10, 2020 | 10.64 | 10.73 | 10.63 | 10.67 | 181,635 | +0.03(+0.25%) |
Feb 07, 2020 | 10.58 | 10.65 | 10.55 | 10.65 | 126,845 | +0.05(+0.51%) |
Feb 06, 2020 | 10.61 | 10.61 | 10.54 | 10.59 | 138,441 | -0.01(-0.06%) |
Feb 05, 2020 | 10.55 | 10.60 | 10.53 | 10.60 | 177,516 | +0.07(+0.71%) |
Feb 04, 2020 | 10.54 | 10.61 | 10.52 | 10.53 | 190,242 | +0.00(+0.00%) |
Feb 03, 2020 | 10.50 | 10.53 | 10.48 | 10.53 | 181,736 | +0.00(+0.00%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.50 | 10.53 | 88,954 | -0.01(-0.13%) |
Jan 30, 2020 | 10.56 | 10.59 | 10.50 | 10.54 | 112,508 | -0.02(-0.19%) |
Jan 29, 2020 | 10.63 | 10.64 | 10.55 | 10.56 | 166,804 | -0.06(-0.57%) |
Jan 28, 2020 | 10.59 | 10.62 | 10.54 | 10.62 | 136,920 | +0.03(+0.26%) |
Jan 27, 2020 | 10.61 | 10.61 | 10.50 | 10.59 | 170,756 | -0.05(-0.51%) |
Jan 24, 2020 | 10.67 | 10.67 | 10.63 | 10.65 | 194,633 | -0.01(-0.13%) |
Jan 23, 2020 | 10.63 | 10.66 | 10.62 | 10.66 | 181,611 | +0.04(+0.38%) |
Jan 22, 2020 | 10.61 | 10.62 | 10.57 | 10.62 | 94,868 | +0.02(+0.19%) |
Jan 21, 2020 | 10.53 | 10.60 | 10.50 | 10.60 | 139,742 | +0.06(+0.56%) |
Jan 17, 2020 | 10.60 | 10.64 | 10.47 | 10.54 | 199,104 | -0.06(-0.57%) |
Jan 16, 2020 | 10.55 | 10.60 | 10.55 | 10.60 | 124,085 | +0.04(+0.38%) |
Jan 15, 2020 | 10.52 | 10.56 | 10.51 | 10.56 | 169,899 | +0.07(+0.64%) |
Jan 14, 2020 | 10.49 | 10.54 | 10.47 | 10.49 | 145,136 | +0.02(+0.19%) |
Jan 13, 2020 | 10.49 | 10.51 | 10.47 | 10.47 | 137,021 | +0.01(+0.13%) |
Jan 10, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 154,395 | +0.03(+0.26%) |
Jan 09, 2020 | 10.43 | 10.46 | 10.39 | 10.43 | 99,857 | -0.01(-0.13%) |
Jan 08, 2020 | 10.34 | 10.45 | 10.34 | 10.45 | 208,433 | +0.11(+1.04%) |
Jan 07, 2020 | 10.27 | 10.35 | 10.26 | 10.34 | 183,363 | +0.07(+0.72%) |
Jan 06, 2020 | 10.17 | 10.29 | 10.15 | 10.27 | 128,176 | +0.02(+0.20%) |
Jan 03, 2020 | 10.23 | 10.28 | 10.21 | 10.25 | 75,111 | -0.02(-0.20%) |