Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.250 | 6.540 | 5.840 | 6.060 | 97,013 | -0.18(-2.88%) |
Mar 30, 2020 | 5.770 | 6.290 | 5.570 | 6.240 | 61,484 | +0.53(+9.28%) |
Mar 27, 2020 | 6.510 | 6.800 | 5.280 | 5.710 | 82,700 | -0.81(-12.42%) |
Mar 26, 2020 | 6.220 | 6.700 | 5.810 | 6.520 | 200,125 | +0.42(+6.89%) |
Mar 25, 2020 | 6.070 | 6.760 | 5.735 | 6.100 | 254,647 | -0.17(-2.71%) |
Mar 24, 2020 | 6.240 | 6.650 | 5.879 | 6.270 | 123,497 | +0.37(+6.27%) |
Mar 23, 2020 | 5.950 | 6.575 | 5.720 | 5.900 | 86,951 | -0.35(-5.60%) |
Mar 20, 2020 | 6.820 | 7.370 | 5.830 | 6.250 | 148,400 | -0.70(-10.07%) |
Mar 19, 2020 | 6.000 | 7.810 | 5.850 | 6.950 | 162,676 | +0.73(+11.74%) |
Mar 18, 2020 | 7.430 | 7.450 | 6.160 | 6.220 | 50,533 | -1.68(-21.27%) |
Mar 17, 2020 | 7.890 | 8.715 | 7.690 | 7.900 | 71,635 | +0.24(+3.13%) |
Mar 16, 2020 | 7.500 | 8.060 | 7.010 | 7.660 | 55,875 | -0.34(-4.25%) |
Mar 13, 2020 | 8.310 | 8.875 | 7.500 | 8.000 | 164,300 | +0.09(+1.14%) |
Mar 12, 2020 | 8.740 | 8.900 | 7.830 | 7.910 | 99,240 | -1.73(-17.95%) |
Mar 11, 2020 | 10.06 | 10.06 | 9.430 | 9.640 | 19,169 | -0.67(-6.50%) |
Mar 10, 2020 | 10.52 | 10.89 | 10.00 | 10.31 | 52,365 | -0.02(-0.19%) |
Mar 09, 2020 | 10.75 | 11.00 | 10.15 | 10.33 | 57,630 | -1.01(-8.91%) |
Mar 06, 2020 | 11.35 | 11.50 | 10.79 | 11.34 | 72,500 | -0.35(-2.99%) |
Mar 05, 2020 | 11.68 | 12.08 | 11.45 | 11.69 | 41,584 | -0.26(-2.18%) |
Mar 04, 2020 | 11.87 | 12.22 | 11.75 | 11.95 | 28,801 | +0.30(+2.58%) |
Mar 03, 2020 | 11.51 | 12.16 | 11.40 | 11.65 | 28,839 | +0.25(+2.19%) |
Mar 02, 2020 | 11.54 | 11.75 | 11.21 | 11.40 | 80,011 | +0.00(+0.00%) |
Feb 28, 2020 | 11.38 | 12.31 | 11.04 | 11.40 | 58,700 | -0.35(-2.98%) |
Feb 27, 2020 | 12.15 | 12.59 | 11.53 | 11.75 | 76,504 | -0.65(-5.24%) |
Feb 26, 2020 | 12.09 | 12.69 | 11.33 | 12.40 | 58,990 | +0.15(+1.22%) |
Feb 25, 2020 | 13.92 | 13.92 | 12.16 | 12.25 | 42,614 | -1.55(-11.23%) |
Feb 24, 2020 | 13.47 | 13.86 | 13.09 | 13.80 | 44,173 | +0.14(+1.02%) |
Feb 21, 2020 | 13.60 | 13.74 | 13.14 | 13.66 | 24,000 | +0.16(+1.19%) |
Feb 20, 2020 | 13.63 | 13.95 | 13.10 | 13.50 | 28,490 | +0.07(+0.52%) |
Feb 19, 2020 | 13.19 | 13.50 | 12.96 | 13.43 | 30,131 | +0.28(+2.13%) |
Feb 18, 2020 | 12.90 | 13.33 | 12.78 | 13.15 | 25,373 | +0.17(+1.31%) |
Feb 14, 2020 | 12.82 | 13.10 | 12.70 | 12.98 | 38,300 | +0.17(+1.33%) |
Feb 13, 2020 | 12.63 | 13.10 | 12.31 | 12.81 | 35,768 | +0.12(+0.95%) |
Feb 12, 2020 | 12.29 | 12.74 | 12.11 | 12.69 | 52,923 | +0.39(+3.17%) |
Feb 11, 2020 | 12.60 | 12.67 | 12.00 | 12.30 | 52,329 | -0.34(-2.69%) |
Feb 10, 2020 | 12.93 | 13.01 | 12.47 | 12.64 | 62,115 | -0.29(-2.24%) |
Feb 07, 2020 | 13.19 | 13.47 | 12.27 | 12.93 | 122,200 | +0.03(+0.23%) |
Feb 06, 2020 | 12.49 | 13.66 | 12.46 | 12.90 | 114,703 | +0.37(+2.95%) |
Feb 05, 2020 | 12.38 | 12.74 | 11.81 | 12.53 | 99,497 | -0.20(-1.53%) |
Feb 04, 2020 | 13.00 | 13.25 | 12.46 | 12.72 | 75,739 | -0.04(-0.35%) |
Feb 03, 2020 | 12.13 | 13.00 | 12.13 | 12.77 | 69,421 | +0.41(+3.32%) |
Jan 31, 2020 | 12.50 | 12.59 | 12.04 | 12.36 | 31,400 | -0.16(-1.28%) |
Jan 30, 2020 | 12.30 | 12.59 | 12.09 | 12.52 | 29,118 | +0.13(+1.05%) |
Jan 29, 2020 | 12.65 | 12.65 | 12.35 | 12.39 | 43,623 | +0.08(+0.65%) |
Jan 28, 2020 | 11.56 | 12.50 | 11.56 | 12.31 | 52,540 | +0.19(+1.57%) |
Jan 27, 2020 | 12.07 | 12.57 | 11.89 | 12.12 | 24,349 | -0.15(-1.22%) |
Jan 24, 2020 | 12.31 | 12.75 | 11.83 | 12.27 | 49,500 | +0.11(+0.90%) |
Jan 23, 2020 | 11.99 | 12.29 | 10.82 | 12.16 | 32,770 | +0.22(+1.84%) |
Jan 22, 2020 | 11.75 | 11.99 | 11.48 | 11.94 | 43,247 | +0.27(+2.31%) |
Jan 21, 2020 | 11.90 | 11.98 | 11.51 | 11.67 | 41,528 | -0.11(-0.93%) |
Jan 17, 2020 | 11.56 | 11.97 | 11.43 | 11.78 | 67,300 | +0.37(+3.24%) |
Jan 16, 2020 | 11.02 | 11.60 | 11.02 | 11.41 | 71,608 | +0.45(+4.11%) |
Jan 15, 2020 | 11.26 | 11.61 | 10.75 | 10.96 | 49,118 | -0.27(-2.40%) |
Jan 14, 2020 | 10.28 | 11.43 | 10.12 | 11.23 | 69,142 | +0.95(+9.24%) |
Jan 13, 2020 | 10.48 | 10.84 | 10.13 | 10.28 | 51,408 | -0.16(-1.53%) |
Jan 10, 2020 | 10.75 | 11.09 | 10.29 | 10.44 | 52,000 | -0.29(-2.70%) |
Jan 09, 2020 | 11.37 | 11.65 | 10.51 | 10.73 | 61,074 | -0.56(-4.96%) |
Jan 08, 2020 | 11.48 | 11.74 | 11.13 | 11.29 | 36,566 | -0.15(-1.31%) |
Jan 07, 2020 | 10.80 | 11.47 | 10.39 | 11.44 | 53,267 | +0.62(+5.73%) |
Jan 06, 2020 | 10.60 | 11.10 | 10.27 | 10.82 | 42,741 | +0.21(+1.98%) |
Jan 03, 2020 | 10.90 | 11.05 | 10.37 | 10.61 | 34,100 | -0.48(-4.33%) |