Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.878 | 7.219 | 6.837 | 6.960 | 260,274 | +0.09(+1.29%) |
Mar 30, 2020 | 7.124 | 7.247 | 6.414 | 6.871 | 436,244 | -0.23(-3.27%) |
Mar 27, 2020 | 7.062 | 7.151 | 6.865 | 7.103 | 340,874 | -0.12(-1.61%) |
Mar 26, 2020 | 7.288 | 7.554 | 7.131 | 7.219 | 569,243 | -0.01(-0.09%) |
Mar 25, 2020 | 6.537 | 7.424 | 6.530 | 7.226 | 732,957 | +0.74(+11.36%) |
Mar 24, 2020 | 6.298 | 6.564 | 6.244 | 6.489 | 453,397 | +0.29(+4.62%) |
Mar 23, 2020 | 6.162 | 6.380 | 6.100 | 6.203 | 532,115 | -0.27(-4.11%) |
Mar 20, 2020 | 7.090 | 7.267 | 6.266 | 6.469 | 638,223 | -0.53(-7.60%) |
Mar 19, 2020 | 6.141 | 7.022 | 5.916 | 7.001 | 722,918 | +0.91(+15.02%) |
Mar 18, 2020 | 7.165 | 7.233 | 5.957 | 6.087 | 964,657 | -1.39(-18.61%) |
Mar 17, 2020 | 7.506 | 8.061 | 7.165 | 7.479 | 392,817 | -0.02(-0.27%) |
Mar 16, 2020 | 7.704 | 7.835 | 7.404 | 7.499 | 656,068 | -0.76(-9.25%) |
Mar 13, 2020 | 8.291 | 8.622 | 7.813 | 8.263 | 708,860 | +0.48(+6.14%) |
Mar 12, 2020 | 8.270 | 8.393 | 7.097 | 7.786 | 640,562 | -0.83(-9.59%) |
Mar 11, 2020 | 8.987 | 8.987 | 8.439 | 8.611 | 288,192 | -0.38(-4.25%) |
Mar 10, 2020 | 8.871 | 9.041 | 8.543 | 8.994 | 603,366 | +0.28(+3.21%) |
Mar 09, 2020 | 9.110 | 9.703 | 8.680 | 8.714 | 609,758 | -1.85(-17.51%) |
Mar 06, 2020 | 10.91 | 10.91 | 10.33 | 10.56 | 348,641 | -0.48(-4.33%) |
Mar 05, 2020 | 11.26 | 11.32 | 10.97 | 11.04 | 225,662 | -0.31(-2.71%) |
Mar 04, 2020 | 11.55 | 11.65 | 11.31 | 11.35 | 128,326 | -0.05(-0.48%) |
Mar 03, 2020 | 11.66 | 11.82 | 11.29 | 11.40 | 254,889 | -0.21(-1.82%) |
Mar 02, 2020 | 11.18 | 11.65 | 11.10 | 11.61 | 309,072 | +0.46(+4.10%) |
Feb 28, 2020 | 11.33 | 11.43 | 11.10 | 11.16 | 472,915 | -0.23(-2.04%) |
Feb 27, 2020 | 11.61 | 11.71 | 11.33 | 11.39 | 409,117 | -0.42(-3.53%) |
Feb 26, 2020 | 11.96 | 12.15 | 11.75 | 11.80 | 305,318 | -0.14(-1.20%) |
Feb 25, 2020 | 12.38 | 12.47 | 11.94 | 11.95 | 362,522 | -0.42(-3.37%) |
Feb 24, 2020 | 12.56 | 12.58 | 12.29 | 12.36 | 396,114 | -0.31(-2.48%) |
Feb 21, 2020 | 12.77 | 12.85 | 12.64 | 12.68 | 167,359 | -0.20(-1.59%) |
Feb 20, 2020 | 12.88 | 13.01 | 12.80 | 12.88 | 138,722 | -0.02(-0.16%) |
Feb 19, 2020 | 13.07 | 13.09 | 12.88 | 12.90 | 101,117 | -0.06(-0.47%) |
Feb 18, 2020 | 13.03 | 13.07 | 12.92 | 12.96 | 141,443 | -0.12(-0.94%) |
Feb 14, 2020 | 13.03 | 13.09 | 12.99 | 13.09 | 154,902 | -0.01(-0.05%) |
Feb 13, 2020 | 13.09 | 13.10 | 12.96 | 13.09 | 75,645 | +0.07(+0.58%) |
Feb 12, 2020 | 12.91 | 13.14 | 12.90 | 13.02 | 164,476 | +0.23(+1.81%) |
Feb 11, 2020 | 12.76 | 12.92 | 12.75 | 12.79 | 159,919 | +0.03(+0.21%) |
Feb 10, 2020 | 12.90 | 12.92 | 12.76 | 12.76 | 175,890 | -0.16(-1.21%) |
Feb 07, 2020 | 12.91 | 13.02 | 12.86 | 12.92 | 154,463 | -0.02(-0.16%) |
Feb 06, 2020 | 13.14 | 13.17 | 12.91 | 12.94 | 157,328 | -0.22(-1.66%) |
Feb 05, 2020 | 13.07 | 13.29 | 13.07 | 13.16 | 86,440 | +0.16(+1.26%) |
Feb 04, 2020 | 13.01 | 13.12 | 12.98 | 12.99 | 123,262 | -0.01(-0.10%) |
Feb 03, 2020 | 13.03 | 13.11 | 12.94 | 13.01 | 165,756 | -0.01(-0.05%) |
Jan 31, 2020 | 13.17 | 13.31 | 13.01 | 13.01 | 154,023 | -0.19(-1.45%) |
Jan 30, 2020 | 13.35 | 13.37 | 13.05 | 13.20 | 179,942 | -0.21(-1.58%) |
Jan 29, 2020 | 13.34 | 13.42 | 13.30 | 13.42 | 174,162 | +0.07(+0.55%) |
Jan 28, 2020 | 13.43 | 13.51 | 13.32 | 13.34 | 127,246 | -0.08(-0.59%) |
Jan 27, 2020 | 13.40 | 13.43 | 13.26 | 13.42 | 151,960 | -0.09(-0.64%) |
Jan 24, 2020 | 13.73 | 13.77 | 13.42 | 13.51 | 212,401 | -0.27(-1.93%) |
Jan 23, 2020 | 13.64 | 13.83 | 13.53 | 13.77 | 156,343 | +0.04(+0.29%) |
Jan 22, 2020 | 13.89 | 13.89 | 13.68 | 13.73 | 180,566 | -0.09(-0.63%) |
Jan 21, 2020 | 13.91 | 13.91 | 13.73 | 13.82 | 150,509 | -0.07(-0.48%) |
Jan 17, 2020 | 13.94 | 13.94 | 13.83 | 13.89 | 126,357 | -0.02(-0.14%) |
Jan 16, 2020 | 13.74 | 13.93 | 13.74 | 13.91 | 126,971 | +0.13(+0.97%) |
Jan 15, 2020 | 13.81 | 13.81 | 13.64 | 13.77 | 115,919 | -0.04(-0.29%) |
Jan 14, 2020 | 13.61 | 13.82 | 13.59 | 13.81 | 316,212 | +0.21(+1.56%) |
Jan 13, 2020 | 13.40 | 13.61 | 13.37 | 13.60 | 247,683 | +0.16(+1.19%) |
Jan 10, 2020 | 13.49 | 13.51 | 13.35 | 13.44 | 96,122 | -0.08(-0.59%) |
Jan 09, 2020 | 13.49 | 13.52 | 13.39 | 13.52 | 110,186 | +0.01(+0.10%) |
Jan 08, 2020 | 13.40 | 13.55 | 13.39 | 13.51 | 150,139 | +0.09(+0.69%) |
Jan 07, 2020 | 13.40 | 13.43 | 13.34 | 13.42 | 108,285 | +0.03(+0.25%) |
Jan 06, 2020 | 13.20 | 13.40 | 13.20 | 13.38 | 221,068 | +0.18(+1.36%) |
Jan 03, 2020 | 13.16 | 13.39 | 13.16 | 13.20 | 373,356 | +0.04(+0.30%) |