Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.258 | 6.476 | 6.029 | 6.337 | 715,433 | +0.02(+0.31%) |
Mar 30, 2020 | 6.059 | 6.585 | 5.871 | 6.317 | 621,829 | +0.28(+4.60%) |
Mar 27, 2020 | 6.069 | 6.615 | 6.039 | 6.039 | 788,250 | -0.36(-5.58%) |
Mar 26, 2020 | 5.385 | 6.515 | 5.206 | 6.396 | 965,433 | +0.79(+14.16%) |
Mar 25, 2020 | 5.206 | 6.059 | 5.097 | 5.603 | 680,620 | +0.51(+9.92%) |
Mar 24, 2020 | 4.919 | 5.266 | 4.899 | 5.097 | 715,143 | +0.46(+9.83%) |
Mar 23, 2020 | 4.502 | 4.879 | 4.264 | 4.641 | 821,531 | +0.16(+3.54%) |
Mar 20, 2020 | 4.373 | 4.760 | 4.235 | 4.482 | 1,187,266 | +0.09(+2.03%) |
Mar 19, 2020 | 3.669 | 4.686 | 3.590 | 4.393 | 978,140 | +0.69(+18.77%) |
Mar 18, 2020 | 4.552 | 4.830 | 3.580 | 3.699 | 797,066 | -1.16(-23.88%) |
Mar 17, 2020 | 5.147 | 5.226 | 4.686 | 4.859 | 1,490,373 | -0.15(-2.97%) |
Mar 16, 2020 | 5.672 | 5.816 | 5.008 | 5.008 | 1,092,095 | -1.94(-27.96%) |
Mar 13, 2020 | 6.218 | 6.952 | 6.218 | 6.952 | 908,852 | +1.03(+17.42%) |
Mar 12, 2020 | 6.049 | 6.188 | 5.811 | 5.920 | 784,296 | -0.65(-9.95%) |
Mar 11, 2020 | 6.416 | 6.753 | 5.980 | 6.575 | 813,743 | -0.09(-1.34%) |
Mar 10, 2020 | 6.575 | 6.684 | 5.945 | 6.664 | 1,145,852 | +0.37(+5.83%) |
Mar 09, 2020 | 6.793 | 6.853 | 5.881 | 6.297 | 712,824 | -1.12(-15.11%) |
Mar 06, 2020 | 7.606 | 7.983 | 7.314 | 7.418 | 493,904 | -0.58(-7.20%) |
Mar 05, 2020 | 8.082 | 8.172 | 7.507 | 7.993 | 920,108 | -0.37(-4.39%) |
Mar 04, 2020 | 8.429 | 8.469 | 8.053 | 8.360 | 567,753 | +0.06(+0.72%) |
Mar 03, 2020 | 9.014 | 9.193 | 8.211 | 8.300 | 1,436,979 | -0.78(-8.62%) |
Mar 02, 2020 | 9.302 | 9.302 | 8.871 | 9.084 | 943,340 | -0.19(-2.03%) |
Feb 28, 2020 | 8.925 | 9.292 | 8.737 | 9.272 | 966,027 | +0.05(+0.54%) |
Feb 27, 2020 | 9.143 | 9.421 | 8.905 | 9.223 | 407,844 | -0.26(-2.72%) |
Feb 26, 2020 | 10.20 | 10.25 | 9.376 | 9.481 | 562,241 | -0.69(-6.82%) |
Feb 25, 2020 | 10.51 | 10.80 | 10.17 | 10.17 | 964,097 | -0.34(-3.21%) |
Feb 24, 2020 | 10.33 | 10.58 | 10.23 | 10.51 | 814,525 | -0.35(-3.20%) |
Feb 21, 2020 | 10.78 | 10.87 | 10.55 | 10.86 | 660,690 | +0.05(+0.46%) |
Feb 20, 2020 | 10.31 | 10.91 | 10.31 | 10.81 | 337,623 | +0.39(+3.71%) |
Feb 19, 2020 | 10.55 | 10.58 | 10.24 | 10.42 | 406,460 | -0.13(-1.22%) |
Feb 18, 2020 | 10.15 | 10.61 | 10.09 | 10.55 | 475,620 | +0.40(+3.91%) |
Feb 14, 2020 | 10.14 | 10.36 | 10.12 | 10.15 | 295,253 | -0.06(-0.58%) |
Feb 13, 2020 | 10.10 | 10.34 | 9.937 | 10.21 | 273,129 | +0.08(+0.78%) |
Feb 12, 2020 | 10.32 | 10.47 | 10.01 | 10.14 | 412,424 | -0.04(-0.39%) |
Feb 11, 2020 | 9.978 | 10.27 | 9.900 | 10.17 | 235,588 | +0.27(+2.78%) |
Feb 10, 2020 | 9.674 | 9.968 | 9.674 | 9.900 | 399,764 | +0.13(+1.31%) |
Feb 07, 2020 | 10.16 | 10.27 | 9.703 | 9.772 | 278,378 | -0.35(-3.49%) |
Feb 06, 2020 | 10.13 | 10.26 | 9.910 | 10.13 | 353,977 | +0.18(+1.78%) |
Feb 05, 2020 | 9.929 | 10.36 | 9.910 | 9.949 | 615,393 | +0.19(+1.91%) |
Feb 04, 2020 | 9.379 | 9.860 | 9.379 | 9.762 | 468,690 | +0.54(+5.86%) |
Feb 03, 2020 | 9.075 | 9.350 | 9.035 | 9.222 | 443,630 | +0.18(+1.95%) |
Jan 31, 2020 | 9.183 | 9.252 | 8.996 | 9.045 | 357,900 | -0.22(-2.33%) |
Jan 30, 2020 | 9.183 | 9.320 | 9.094 | 9.261 | 316,871 | -0.02(-0.21%) |
Jan 29, 2020 | 9.094 | 9.369 | 9.094 | 9.281 | 390,230 | +0.18(+1.94%) |
Jan 28, 2020 | 9.094 | 9.222 | 9.055 | 9.104 | 355,815 | +0.00(+0.00%) |
Jan 27, 2020 | 9.134 | 9.183 | 9.075 | 9.104 | 274,032 | -0.23(-2.42%) |
Jan 24, 2020 | 9.536 | 9.561 | 9.222 | 9.330 | 296,705 | -0.21(-2.16%) |
Jan 23, 2020 | 9.703 | 9.762 | 9.517 | 9.536 | 341,521 | -0.28(-2.90%) |
Jan 22, 2020 | 9.851 | 9.939 | 9.723 | 9.821 | 334,512 | +0.00(+0.00%) |
Jan 21, 2020 | 9.851 | 9.919 | 9.754 | 9.821 | 390,885 | -0.17(-1.67%) |
Jan 17, 2020 | 10.12 | 10.17 | 9.959 | 9.988 | 200,790 | -0.05(-0.49%) |
Jan 16, 2020 | 9.978 | 10.07 | 9.939 | 10.04 | 329,253 | +0.15(+1.49%) |
Jan 15, 2020 | 9.772 | 9.929 | 9.772 | 9.890 | 305,030 | +0.01(+0.10%) |
Jan 14, 2020 | 9.910 | 9.978 | 9.811 | 9.880 | 283,119 | -0.12(-1.18%) |
Jan 13, 2020 | 9.851 | 9.998 | 9.811 | 9.998 | 349,943 | +0.14(+1.39%) |
Jan 10, 2020 | 9.713 | 9.860 | 9.654 | 9.860 | 349,245 | +0.15(+1.52%) |
Jan 09, 2020 | 9.684 | 9.733 | 9.576 | 9.713 | 248,884 | +0.11(+1.12%) |
Jan 08, 2020 | 9.497 | 9.684 | 9.468 | 9.605 | 413,727 | +0.20(+2.09%) |
Jan 07, 2020 | 9.281 | 9.507 | 9.173 | 9.409 | 342,748 | +0.11(+1.16%) |
Jan 06, 2020 | 9.261 | 9.419 | 9.114 | 9.301 | 343,401 | -0.08(-0.84%) |
Jan 03, 2020 | 9.468 | 9.595 | 9.360 | 9.379 | 452,797 | -0.30(-3.14%) |