Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.576 | 7.595 | 7.529 | 7.557 | 5,290 | -0.05(-0.61%) |
Mar 30, 2020 | 7.520 | 7.603 | 7.473 | 7.603 | 4,597 | +0.01(+0.15%) |
Mar 27, 2020 | 7.684 | 7.689 | 7.567 | 7.592 | 7,911 | -0.23(-2.91%) |
Mar 26, 2020 | 7.801 | 7.876 | 7.763 | 7.819 | 13,129 | -0.06(-0.71%) |
Mar 25, 2020 | 7.913 | 7.988 | 7.840 | 7.876 | 11,555 | -0.12(-1.52%) |
Mar 24, 2020 | 7.988 | 8.035 | 7.932 | 7.997 | 14,006 | +0.23(+3.00%) |
Mar 23, 2020 | 7.932 | 7.932 | 7.690 | 7.764 | 21,942 | -0.30(-3.75%) |
Mar 20, 2020 | 8.296 | 8.385 | 8.044 | 8.067 | 19,418 | -0.58(-6.75%) |
Mar 19, 2020 | 8.791 | 8.791 | 8.436 | 8.651 | 33,008 | +0.07(+0.85%) |
Mar 18, 2020 | 8.435 | 8.855 | 8.389 | 8.579 | 229,228 | +0.21(+2.49%) |
Mar 17, 2020 | 7.885 | 8.374 | 7.885 | 8.370 | 21,759 | +0.52(+6.63%) |
Mar 16, 2020 | 7.885 | 8.212 | 7.774 | 7.850 | 25,745 | -0.60(-7.12%) |
Mar 13, 2020 | 8.510 | 8.510 | 8.221 | 8.452 | 54,179 | +0.22(+2.69%) |
Mar 12, 2020 | 7.783 | 8.585 | 7.615 | 8.230 | 58,951 | +0.01(+0.09%) |
Mar 11, 2020 | 7.895 | 8.324 | 7.839 | 8.223 | 70,920 | +0.11(+1.40%) |
Mar 10, 2020 | 7.848 | 8.109 | 7.643 | 8.109 | 153,608 | +0.44(+5.71%) |
Mar 09, 2020 | 7.308 | 7.699 | 7.308 | 7.671 | 378,728 | -0.27(-3.45%) |
Mar 06, 2020 | 7.811 | 7.979 | 7.746 | 7.946 | 42,163 | -0.22(-2.69%) |
Mar 05, 2020 | 8.212 | 8.240 | 8.146 | 8.165 | 14,402 | -0.21(-2.56%) |
Mar 04, 2020 | 8.305 | 8.417 | 8.249 | 8.379 | 57,387 | +0.04(+0.45%) |
Mar 03, 2020 | 8.603 | 8.603 | 8.156 | 8.342 | 66,078 | -0.27(-3.19%) |
Mar 02, 2020 | 8.482 | 8.617 | 8.426 | 8.617 | 27,223 | +0.01(+0.16%) |
Feb 28, 2020 | 8.696 | 8.696 | 8.575 | 8.603 | 25,426 | -0.32(-3.56%) |
Feb 27, 2020 | 8.864 | 8.982 | 8.827 | 8.920 | 13,235 | -0.09(-1.03%) |
Feb 26, 2020 | 9.051 | 9.079 | 8.948 | 9.013 | 4,044 | +0.00(+0.01%) |
Feb 25, 2020 | 9.038 | 9.038 | 8.968 | 9.012 | 14,863 | -0.07(-0.73%) |
Feb 24, 2020 | 9.041 | 9.088 | 9.041 | 9.079 | 21,618 | -0.21(-2.27%) |
Feb 21, 2020 | 9.283 | 9.322 | 9.274 | 9.289 | 7,080 | -0.11(-1.20%) |
Feb 20, 2020 | 9.416 | 9.416 | 9.393 | 9.402 | 711 | -0.08(-0.81%) |
Feb 19, 2020 | 9.498 | 9.499 | 9.479 | 9.479 | 2,194 | -0.00(-0.00%) |
Feb 18, 2020 | 9.475 | 9.479 | 9.461 | 9.479 | 1,043 | -0.07(-0.73%) |
Feb 14, 2020 | 9.548 | 9.549 | 9.507 | 9.549 | 1,823 | -0.05(-0.49%) |
Feb 13, 2020 | 9.601 | 9.601 | 9.596 | 9.596 | 697 | -0.03(-0.29%) |
Feb 12, 2020 | 9.614 | 9.637 | 9.600 | 9.623 | 779 | +0.08(+0.84%) |
Feb 11, 2020 | 9.498 | 9.551 | 9.498 | 9.543 | 5,591 | +0.06(+0.67%) |
Feb 10, 2020 | 9.484 | 9.484 | 9.448 | 9.479 | 4,906 | -0.05(-0.58%) |
Feb 07, 2020 | 9.560 | 9.560 | 9.525 | 9.534 | 2,038 | -0.12(-1.28%) |
Feb 06, 2020 | 9.675 | 9.684 | 9.648 | 9.658 | 34,352 | -0.02(-0.23%) |
Feb 05, 2020 | 9.666 | 9.686 | 9.666 | 9.680 | 1,319 | +0.12(+1.29%) |
Feb 04, 2020 | 9.554 | 9.572 | 9.554 | 9.556 | 3,271 | +0.16(+1.66%) |
Feb 03, 2020 | 9.479 | 9.479 | 9.400 | 9.400 | 4,325 | +0.01(+0.15%) |
Jan 31, 2020 | 9.470 | 9.470 | 9.363 | 9.386 | 8,261 | -0.12(-1.31%) |
Jan 30, 2020 | 9.479 | 9.510 | 9.433 | 9.510 | 919 | -0.03(-0.36%) |
Jan 29, 2020 | 9.628 | 9.631 | 9.545 | 9.545 | 1,249 | -0.14(-1.40%) |
Jan 28, 2020 | 9.610 | 9.694 | 9.610 | 9.680 | 4,269 | +0.11(+1.12%) |
Jan 27, 2020 | 9.628 | 9.628 | 9.563 | 9.573 | 12,866 | -0.20(-2.00%) |
Jan 24, 2020 | 9.807 | 9.807 | 9.740 | 9.768 | 4,827 | -0.10(-1.03%) |
Jan 23, 2020 | 9.871 | 9.880 | 9.824 | 9.870 | 2,799 | -0.08(-0.84%) |
Jan 22, 2020 | 9.954 | 9.954 | 9.954 | 9.954 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 9.973 | 10.01 | 9.964 | 9.973 | 2,929 | -0.11(-1.11%) |
Jan 17, 2020 | 10.08 | 10.09 | 10.07 | 10.09 | 321 | +0.04(+0.42%) |
Jan 16, 2020 | 10.02 | 10.04 | 10.02 | 10.04 | 1,532 | +0.05(+0.51%) |
Jan 15, 2020 | 10.02 | 10.02 | 9.992 | 9.992 | 2,204 | -0.07(-0.70%) |
Jan 14, 2020 | 10.07 | 10.07 | 10.06 | 10.06 | 989 | -0.06(-0.56%) |
Jan 13, 2020 | 10.14 | 10.14 | 10.12 | 10.12 | 1,583 | +0.04(+0.45%) |
Jan 10, 2020 | 10.04 | 10.12 | 10.04 | 10.07 | 2,467 | -0.07(-0.66%) |
Jan 09, 2020 | 10.21 | 10.21 | 10.14 | 10.14 | 4,015 | -0.01(-0.13%) |
Jan 08, 2020 | 10.07 | 10.15 | 10.07 | 10.15 | 718 | +0.07(+0.69%) |
Jan 07, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 202 | +0.03(+0.33%) |
Jan 06, 2020 | 9.992 | 10.05 | 9.815 | 10.05 | 1,469 | +0.06(+0.61%) |
Jan 03, 2020 | 9.864 | 9.992 | 9.864 | 9.992 | 107 | -0.20(-1.92%) |