Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.512 | 7.842 | 7.453 | 7.835 | 84,679 | +0.43(+5.86%) |
Mar 30, 2020 | 7.259 | 7.440 | 7.168 | 7.402 | 56,094 | +0.23(+3.25%) |
Mar 27, 2020 | 7.039 | 7.233 | 6.910 | 7.169 | 154,097 | +0.03(+0.45%) |
Mar 26, 2020 | 7.719 | 7.881 | 7.117 | 7.136 | 290,917 | -1.02(-12.46%) |
Mar 25, 2020 | 7.984 | 8.340 | 7.570 | 8.152 | 118,585 | +0.16(+1.98%) |
Mar 24, 2020 | 8.172 | 8.333 | 7.926 | 7.994 | 76,954 | +0.06(+0.81%) |
Mar 23, 2020 | 8.346 | 8.346 | 7.130 | 7.929 | 109,157 | -0.65(-7.58%) |
Mar 20, 2020 | 8.573 | 8.780 | 7.806 | 8.579 | 100,774 | -0.10(-1.12%) |
Mar 19, 2020 | 7.143 | 9.511 | 6.761 | 8.676 | 195,064 | +1.49(+20.81%) |
Mar 18, 2020 | 8.896 | 8.958 | 6.153 | 7.182 | 203,424 | -2.14(-22.97%) |
Mar 17, 2020 | 8.709 | 9.459 | 8.586 | 9.323 | 115,868 | +0.58(+6.66%) |
Mar 16, 2020 | 10.13 | 10.13 | 8.722 | 8.741 | 132,239 | -2.02(-18.76%) |
Mar 13, 2020 | 11.25 | 11.33 | 10.61 | 10.76 | 76,702 | -0.18(-1.64%) |
Mar 12, 2020 | 10.78 | 11.32 | 10.03 | 10.94 | 230,917 | -1.14(-9.47%) |
Mar 11, 2020 | 12.05 | 12.29 | 11.87 | 12.08 | 155,583 | -0.11(-0.90%) |
Mar 10, 2020 | 12.29 | 12.39 | 12.04 | 12.19 | 107,338 | +0.17(+1.39%) |
Mar 09, 2020 | 12.63 | 12.63 | 11.98 | 12.03 | 53,606 | -0.99(-7.60%) |
Mar 06, 2020 | 13.00 | 13.03 | 12.86 | 13.02 | 49,942 | -0.18(-1.36%) |
Mar 05, 2020 | 13.56 | 13.56 | 13.18 | 13.20 | 32,302 | -0.35(-2.61%) |
Mar 04, 2020 | 13.29 | 13.63 | 13.29 | 13.55 | 67,938 | +0.28(+2.08%) |
Mar 03, 2020 | 13.13 | 13.34 | 13.00 | 13.27 | 70,925 | +0.05(+0.39%) |
Mar 02, 2020 | 12.44 | 13.27 | 12.44 | 13.22 | 70,326 | +0.78(+6.25%) |
Feb 28, 2020 | 12.66 | 12.71 | 12.27 | 12.44 | 158,073 | -0.38(-2.96%) |
Feb 27, 2020 | 13.05 | 13.23 | 12.55 | 12.82 | 206,688 | -0.43(-3.25%) |
Feb 26, 2020 | 13.30 | 13.50 | 13.18 | 13.25 | 62,345 | -0.08(-0.58%) |
Feb 25, 2020 | 13.75 | 13.75 | 13.19 | 13.33 | 80,880 | -0.42(-3.08%) |
Feb 24, 2020 | 13.75 | 13.83 | 13.73 | 13.75 | 54,728 | -0.08(-0.60%) |
Feb 21, 2020 | 14.03 | 14.06 | 13.83 | 13.84 | 80,436 | -0.20(-1.42%) |
Feb 20, 2020 | 14.04 | 14.04 | 13.98 | 14.04 | 28,534 | -0.01(-0.05%) |
Feb 19, 2020 | 14.02 | 14.15 | 14.00 | 14.04 | 53,838 | -0.02(-0.13%) |
Feb 18, 2020 | 14.01 | 14.12 | 13.99 | 14.06 | 32,386 | +0.05(+0.37%) |
Feb 14, 2020 | 13.82 | 14.04 | 13.76 | 14.01 | 63,011 | +0.17(+1.25%) |
Feb 13, 2020 | 13.71 | 13.84 | 13.70 | 13.84 | 47,158 | +0.09(+0.65%) |
Feb 12, 2020 | 13.75 | 13.82 | 13.66 | 13.75 | 48,034 | +0.08(+0.61%) |
Feb 11, 2020 | 13.67 | 13.70 | 13.63 | 13.67 | 31,806 | +0.06(+0.42%) |
Feb 10, 2020 | 13.68 | 13.72 | 13.59 | 13.61 | 42,806 | +0.02(+0.14%) |
Feb 07, 2020 | 13.73 | 13.74 | 13.59 | 13.59 | 47,697 | -0.07(-0.49%) |
Feb 06, 2020 | 13.68 | 13.73 | 13.61 | 13.66 | 35,237 | -0.03(-0.21%) |
Feb 05, 2020 | 13.60 | 13.76 | 13.59 | 13.68 | 43,399 | +0.09(+0.66%) |
Feb 04, 2020 | 13.72 | 13.72 | 13.58 | 13.59 | 46,566 | -0.12(-0.84%) |
Feb 03, 2020 | 13.57 | 13.71 | 13.57 | 13.71 | 72,344 | +0.19(+1.37%) |
Jan 31, 2020 | 13.66 | 13.66 | 13.45 | 13.52 | 52,388 | -0.06(-0.47%) |
Jan 30, 2020 | 13.58 | 13.64 | 13.53 | 13.59 | 49,113 | +0.05(+0.38%) |
Jan 29, 2020 | 13.58 | 13.61 | 13.51 | 13.54 | 33,481 | -0.04(-0.33%) |
Jan 28, 2020 | 13.54 | 13.61 | 13.53 | 13.58 | 24,067 | +0.01(+0.07%) |
Jan 27, 2020 | 13.56 | 13.61 | 13.55 | 13.57 | 21,656 | +0.04(+0.26%) |
Jan 24, 2020 | 13.61 | 13.63 | 13.51 | 13.54 | 25,646 | -0.05(-0.38%) |
Jan 23, 2020 | 13.75 | 13.75 | 13.46 | 13.59 | 46,708 | -0.08(-0.56%) |
Jan 22, 2020 | 13.67 | 13.69 | 13.64 | 13.67 | 15,378 | +0.08(+0.56%) |
Jan 21, 2020 | 13.67 | 13.67 | 13.55 | 13.59 | 26,111 | +0.06(+0.43%) |
Jan 17, 2020 | 13.67 | 13.86 | 13.49 | 13.53 | 81,319 | -0.13(-0.97%) |
Jan 16, 2020 | 13.67 | 13.67 | 13.58 | 13.66 | 16,593 | +0.04(+0.26%) |
Jan 15, 2020 | 13.45 | 13.63 | 13.44 | 13.63 | 48,457 | +0.15(+1.14%) |
Jan 14, 2020 | 13.35 | 13.47 | 13.27 | 13.47 | 49,975 | +0.18(+1.34%) |
Jan 13, 2020 | 13.33 | 13.33 | 13.23 | 13.30 | 54,886 | -0.04(-0.33%) |
Jan 10, 2020 | 13.31 | 13.34 | 13.21 | 13.34 | 49,989 | +0.06(+0.43%) |
Jan 09, 2020 | 13.10 | 13.31 | 13.10 | 13.28 | 45,149 | +0.18(+1.37%) |
Jan 08, 2020 | 13.18 | 13.26 | 13.08 | 13.10 | 142,816 | -0.08(-0.59%) |
Jan 07, 2020 | 13.32 | 13.38 | 13.17 | 13.18 | 46,097 | -0.16(-1.23%) |
Jan 06, 2020 | 13.50 | 13.51 | 13.26 | 13.34 | 61,998 | -0.12(-0.86%) |
Jan 03, 2020 | 13.51 | 13.55 | 13.29 | 13.46 | 68,224 | +0.06(+0.47%) |