Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.314 | 7.386 | 6.894 | 7.109 | 16,941 | -0.05(-0.75%) |
Mar 30, 2020 | 7.835 | 7.835 | 7.153 | 7.162 | 16,798 | +0.06(+0.88%) |
Mar 27, 2020 | 7.542 | 7.851 | 6.790 | 7.100 | 6,333 | -0.81(-10.28%) |
Mar 26, 2020 | 7.223 | 8.258 | 7.223 | 7.913 | 10,124 | -0.19(-2.40%) |
Mar 25, 2020 | 7.957 | 8.161 | 7.041 | 8.108 | 26,412 | +0.37(+4.80%) |
Mar 24, 2020 | 7.029 | 7.869 | 6.370 | 7.736 | 542,082 | +1.34(+20.86%) |
Mar 23, 2020 | 6.366 | 6.631 | 5.826 | 6.401 | 6,997 | +0.21(+3.43%) |
Mar 20, 2020 | 5.579 | 6.976 | 5.579 | 6.189 | 31,216 | +0.31(+5.26%) |
Mar 19, 2020 | 5.349 | 7.047 | 5.322 | 5.879 | 30,642 | +0.74(+14.46%) |
Mar 18, 2020 | 5.473 | 6.180 | 4.933 | 5.137 | 38,085 | -0.59(-10.34%) |
Mar 17, 2020 | 6.896 | 6.918 | 5.305 | 5.729 | 67,824 | -1.46(-20.30%) |
Mar 16, 2020 | 7.639 | 7.692 | 6.726 | 7.188 | 177,474 | -0.74(-9.36%) |
Mar 13, 2020 | 7.701 | 8.797 | 7.692 | 7.931 | 49,992 | +1.24(+18.49%) |
Mar 12, 2020 | 9.107 | 9.107 | 6.215 | 6.693 | 25,392 | -2.12(-24.07%) |
Mar 11, 2020 | 9.478 | 9.478 | 8.435 | 8.815 | 269,456 | -0.65(-6.82%) |
Mar 10, 2020 | 9.725 | 11.03 | 8.956 | 9.460 | 33,347 | -0.12(-1.29%) |
Mar 09, 2020 | 12.33 | 12.33 | 8.682 | 9.584 | 21,843 | -3.32(-25.70%) |
Mar 06, 2020 | 13.01 | 13.21 | 12.90 | 12.90 | 4,071 | -0.59(-4.39%) |
Mar 05, 2020 | 13.62 | 13.62 | 13.35 | 13.49 | 8,124 | -0.11(-0.84%) |
Mar 04, 2020 | 14.34 | 14.34 | 13.53 | 13.61 | 10,031 | -0.24(-1.72%) |
Mar 03, 2020 | 14.81 | 14.81 | 13.85 | 13.85 | 3,923 | -1.38(-9.06%) |
Mar 02, 2020 | 15.86 | 15.86 | 14.69 | 15.22 | 14,134 | -0.60(-3.80%) |
Feb 28, 2020 | 16.02 | 16.08 | 15.81 | 15.83 | 19,114 | -0.09(-0.56%) |
Feb 27, 2020 | 16.06 | 16.11 | 15.91 | 15.91 | 5,762 | -0.34(-2.07%) |
Feb 26, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 492 | -0.15(-0.92%) |
Feb 25, 2020 | 16.42 | 16.42 | 16.40 | 16.40 | 1,517 | +0.18(+1.09%) |
Feb 24, 2020 | 16.29 | 16.29 | 16.22 | 16.22 | 3,501 | -0.11(-0.65%) |
Feb 21, 2020 | 16.48 | 16.48 | 16.29 | 16.33 | 7,917 | -0.04(-0.22%) |
Feb 20, 2020 | 16.45 | 16.45 | 16.37 | 16.37 | 783 | +0.00(+0.00%) |
Feb 19, 2020 | 16.36 | 16.37 | 16.36 | 16.37 | 1,421 | -0.21(-1.28%) |
Feb 18, 2020 | 16.58 | 16.58 | 16.58 | 209 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.69 | 16.69 | 16.36 | 16.58 | 1,470 | +0.11(+0.64%) |
Feb 13, 2020 | 16.36 | 16.47 | 16.36 | 16.47 | 645 | +0.11(+0.65%) |
Feb 12, 2020 | 16.70 | 16.73 | 16.36 | 16.37 | 7,170 | +0.00(+0.00%) |
Feb 11, 2020 | 16.33 | 16.37 | 16.28 | 16.37 | 2,319 | -0.26(-1.54%) |
Feb 10, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 514 | +0.38(+2.34%) |
Feb 07, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,244 | -0.13(-0.81%) |
Feb 06, 2020 | 16.42 | 16.42 | 16.36 | 16.37 | 3,323 | -0.34(-2.01%) |
Feb 05, 2020 | 16.61 | 16.73 | 16.28 | 16.71 | 2,775 | +0.09(+0.53%) |
Feb 04, 2020 | 16.78 | 16.78 | 16.18 | 16.62 | 5,453 | +0.53(+3.30%) |
Feb 03, 2020 | 16.14 | 16.14 | 16.09 | 16.09 | 1,877 | +0.01(+0.05%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.08 | 16.08 | 1,357 | -0.31(-1.89%) |
Jan 30, 2020 | 16.00 | 16.39 | 16.00 | 16.39 | 2,229 | -0.03(-0.16%) |
Jan 29, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 1,196 | +0.08(+0.49%) |
Jan 28, 2020 | 16.34 | 16.34 | 16.34 | 16.34 | 1,057 | +0.05(+0.33%) |
Jan 27, 2020 | 16.47 | 16.47 | 16.29 | 16.29 | 7,614 | -0.21(-1.29%) |
Jan 24, 2020 | 16.50 | 16.65 | 16.50 | 16.50 | 1,470 | -0.04(-0.21%) |
Jan 23, 2020 | 16.55 | 16.55 | 16.53 | 16.53 | 1,601 | -0.09(-0.53%) |
Jan 22, 2020 | 16.51 | 16.64 | 16.49 | 16.62 | 1,332 | +0.07(+0.43%) |
Jan 21, 2020 | 16.55 | 16.57 | 16.50 | 16.55 | 4,457 | +0.05(+0.32%) |
Jan 17, 2020 | 16.69 | 16.69 | 16.50 | 16.50 | 3,053 | -0.12(-0.74%) |
Jan 16, 2020 | 16.61 | 16.65 | 16.58 | 16.62 | 1,940 | +0.10(+0.59%) |
Jan 15, 2020 | 16.54 | 16.56 | 16.38 | 16.52 | 4,345 | +0.08(+0.48%) |
Jan 14, 2020 | 16.49 | 16.65 | 16.42 | 16.44 | 5,245 | -0.07(-0.43%) |
Jan 13, 2020 | 16.40 | 16.52 | 16.23 | 16.52 | 3,939 | +0.11(+0.70%) |
Jan 10, 2020 | 16.52 | 16.55 | 16.40 | 16.40 | 2,035 | -0.07(-0.43%) |
Jan 09, 2020 | 16.52 | 16.52 | 16.35 | 16.47 | 126,218 | +0.11(+0.70%) |
Jan 08, 2020 | 16.28 | 16.50 | 16.02 | 16.36 | 8,657 | +0.17(+1.04%) |
Jan 07, 2020 | 16.44 | 16.44 | 16.14 | 16.19 | 50,199 | -0.16(-0.97%) |
Jan 06, 2020 | 16.54 | 16.54 | 16.10 | 16.35 | 2,471 | -0.02(-0.11%) |
Jan 03, 2020 | 16.88 | 16.88 | 16.37 | 16.37 | 1,357 | -0.36(-2.17%) |