Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.264 | 7.514 | 7.217 | 7.421 | 2,036,945 | +0.08(+1.14%) |
Mar 30, 2020 | 7.189 | 7.375 | 6.949 | 7.338 | 1,410,011 | +0.24(+3.39%) |
Mar 27, 2020 | 7.171 | 7.366 | 6.981 | 7.097 | 1,827,235 | -0.63(-8.15%) |
Mar 26, 2020 | 7.819 | 8.260 | 7.643 | 7.727 | 1,859,897 | -0.23(-2.91%) |
Mar 25, 2020 | 7.634 | 8.315 | 7.375 | 7.958 | 2,076,795 | +0.37(+4.88%) |
Mar 24, 2020 | 6.939 | 7.606 | 6.856 | 7.588 | 1,548,831 | +1.02(+15.51%) |
Mar 23, 2020 | 6.689 | 6.736 | 6.152 | 6.569 | 1,401,335 | -0.20(-3.01%) |
Mar 20, 2020 | 7.162 | 7.671 | 6.694 | 6.773 | 2,359,248 | -0.39(-5.43%) |
Mar 19, 2020 | 7.004 | 7.273 | 6.615 | 7.162 | 1,619,569 | +0.18(+2.52%) |
Mar 18, 2020 | 7.217 | 7.403 | 6.661 | 6.986 | 1,172,935 | -0.75(-9.70%) |
Mar 17, 2020 | 7.310 | 7.857 | 7.088 | 7.736 | 1,523,763 | +0.58(+8.16%) |
Mar 16, 2020 | 7.653 | 7.690 | 7.088 | 7.152 | 1,767,298 | -1.58(-18.05%) |
Mar 13, 2020 | 8.468 | 8.737 | 7.810 | 8.727 | 1,567,759 | +0.72(+9.03%) |
Mar 12, 2020 | 8.431 | 8.653 | 7.996 | 8.005 | 1,199,239 | -1.15(-12.55%) |
Mar 11, 2020 | 9.283 | 9.404 | 9.024 | 9.154 | 1,410,614 | -0.45(-4.73%) |
Mar 10, 2020 | 9.811 | 9.835 | 9.320 | 9.608 | 2,025,891 | +0.06(+0.58%) |
Mar 09, 2020 | 9.960 | 9.960 | 9.524 | 9.552 | 1,247,662 | -0.82(-7.86%) |
Mar 06, 2020 | 10.14 | 10.38 | 10.02 | 10.37 | 1,037,797 | -0.12(-1.15%) |
Mar 05, 2020 | 10.61 | 10.78 | 10.38 | 10.49 | 884,245 | -0.42(-3.82%) |
Mar 04, 2020 | 10.75 | 10.92 | 10.62 | 10.90 | 689,610 | +0.33(+3.15%) |
Mar 03, 2020 | 10.67 | 10.92 | 10.46 | 10.57 | 1,341,291 | +0.05(+0.44%) |
Mar 02, 2020 | 10.18 | 10.52 | 9.969 | 10.52 | 772,087 | +0.38(+3.74%) |
Feb 28, 2020 | 10.14 | 10.38 | 9.923 | 10.14 | 2,043,213 | -0.38(-3.61%) |
Feb 27, 2020 | 10.76 | 10.96 | 10.40 | 10.52 | 1,928,102 | -0.44(-4.05%) |
Feb 26, 2020 | 11.04 | 11.15 | 10.94 | 10.97 | 1,481,134 | +0.00(+0.00%) |
Feb 25, 2020 | 11.28 | 11.29 | 10.92 | 10.97 | 1,068,913 | -0.28(-2.47%) |
Feb 24, 2020 | 11.23 | 11.35 | 11.16 | 11.25 | 691,063 | -0.35(-3.04%) |
Feb 21, 2020 | 11.69 | 11.78 | 11.51 | 11.60 | 762,886 | -0.11(-0.95%) |
Feb 20, 2020 | 11.52 | 11.72 | 11.49 | 11.71 | 892,806 | +0.21(+1.85%) |
Feb 19, 2020 | 11.29 | 11.51 | 11.24 | 11.50 | 866,564 | +0.22(+1.97%) |
Feb 18, 2020 | 11.40 | 11.42 | 11.19 | 11.28 | 711,025 | -0.17(-1.46%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.39 | 11.44 | 373,455 | +0.02(+0.16%) |
Feb 13, 2020 | 11.41 | 11.47 | 11.36 | 11.42 | 353,518 | -0.04(-0.32%) |
Feb 12, 2020 | 11.42 | 11.51 | 11.36 | 11.46 | 687,634 | +0.13(+1.14%) |
Feb 11, 2020 | 11.18 | 11.50 | 11.14 | 11.33 | 878,679 | +0.20(+1.83%) |
Feb 10, 2020 | 11.10 | 11.13 | 10.99 | 11.13 | 689,135 | +0.00(+0.00%) |
Feb 07, 2020 | 11.14 | 11.22 | 11.07 | 11.13 | 1,225,280 | -0.05(-0.48%) |
Feb 06, 2020 | 11.35 | 11.41 | 11.07 | 11.18 | 1,313,836 | -0.16(-1.38%) |
Feb 05, 2020 | 11.07 | 11.59 | 10.93 | 11.34 | 1,600,694 | +0.18(+1.65%) |
Feb 04, 2020 | 11.12 | 11.24 | 11.10 | 11.15 | 853,495 | +0.20(+1.85%) |
Feb 03, 2020 | 10.82 | 11.01 | 10.78 | 10.95 | 816,127 | +0.20(+1.89%) |
Jan 31, 2020 | 10.98 | 10.99 | 10.69 | 10.75 | 892,604 | -0.33(-3.00%) |
Jan 30, 2020 | 11.12 | 11.19 | 10.91 | 11.08 | 688,427 | -0.13(-1.15%) |
Jan 29, 2020 | 11.05 | 11.25 | 10.93 | 11.21 | 926,193 | +0.19(+1.76%) |
Jan 28, 2020 | 11.17 | 11.23 | 10.98 | 11.01 | 757,052 | -0.08(-0.75%) |
Jan 27, 2020 | 10.92 | 11.16 | 10.89 | 11.10 | 992,718 | -0.06(-0.50%) |
Jan 24, 2020 | 11.33 | 11.41 | 11.07 | 11.15 | 798,075 | -0.10(-0.90%) |
Jan 23, 2020 | 11.18 | 11.26 | 11.08 | 11.25 | 905,868 | +0.02(+0.16%) |
Jan 22, 2020 | 11.21 | 11.36 | 11.16 | 11.24 | 1,211,098 | +0.06(+0.50%) |
Jan 21, 2020 | 11.13 | 11.20 | 11.05 | 11.18 | 1,112,882 | -0.01(-0.08%) |
Jan 17, 2020 | 11.14 | 11.19 | 11.07 | 11.19 | 797,533 | +0.12(+1.08%) |
Jan 16, 2020 | 11.01 | 11.14 | 10.99 | 11.07 | 943,622 | +0.15(+1.35%) |
Jan 15, 2020 | 10.77 | 10.96 | 10.75 | 10.92 | 1,252,783 | +0.14(+1.28%) |
Jan 14, 2020 | 10.82 | 10.84 | 10.54 | 10.78 | 1,073,277 | -0.31(-2.83%) |
Jan 13, 2020 | 10.91 | 11.10 | 10.89 | 11.10 | 571,808 | +0.18(+1.61%) |
Jan 10, 2020 | 11.01 | 11.01 | 10.85 | 10.92 | 520,993 | -0.08(-0.76%) |
Jan 09, 2020 | 11.06 | 11.13 | 10.99 | 11.01 | 479,503 | -0.02(-0.17%) |
Jan 08, 2020 | 10.96 | 11.12 | 10.92 | 11.02 | 652,500 | +0.06(+0.50%) |
Jan 07, 2020 | 11.03 | 11.10 | 10.95 | 10.97 | 561,393 | -0.11(-1.00%) |
Jan 06, 2020 | 11.01 | 11.09 | 11.01 | 11.08 | 966,325 | +0.00(+0.00%) |
Jan 03, 2020 | 10.92 | 11.09 | 10.89 | 11.08 | 1,226,708 | +0.01(+0.08%) |