Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.720 | 6.985 | 6.445 | 6.729 | 89,167 | -0.15(-2.13%) |
Mar 30, 2020 | 6.902 | 7.003 | 6.628 | 6.875 | 39,063 | +0.08(+1.21%) |
Mar 27, 2020 | 6.994 | 7.140 | 6.765 | 6.793 | 31,392 | -0.50(-6.89%) |
Mar 26, 2020 | 7.030 | 7.561 | 6.985 | 7.295 | 83,353 | +0.20(+2.84%) |
Mar 25, 2020 | 7.615 | 7.926 | 6.976 | 7.094 | 227,233 | -0.56(-7.29%) |
Mar 24, 2020 | 7.387 | 7.670 | 7.190 | 7.652 | 94,835 | +0.48(+6.62%) |
Mar 23, 2020 | 7.195 | 7.277 | 6.857 | 7.177 | 67,975 | -0.13(-1.75%) |
Mar 20, 2020 | 6.628 | 7.405 | 6.582 | 7.305 | 146,572 | +0.67(+10.06%) |
Mar 19, 2020 | 6.427 | 7.190 | 6.400 | 6.637 | 72,506 | +0.07(+1.11%) |
Mar 18, 2020 | 7.241 | 7.241 | 6.537 | 6.564 | 155,386 | -1.07(-14.01%) |
Mar 17, 2020 | 6.747 | 8.027 | 6.720 | 7.634 | 216,931 | +0.97(+14.54%) |
Mar 16, 2020 | 6.500 | 6.738 | 6.116 | 6.665 | 179,982 | -0.11(-1.62%) |
Mar 13, 2020 | 7.049 | 7.122 | 6.710 | 6.774 | 78,317 | -0.02(-0.27%) |
Mar 12, 2020 | 7.122 | 7.259 | 6.656 | 6.793 | 89,774 | -0.55(-7.47%) |
Mar 11, 2020 | 6.692 | 7.387 | 6.610 | 7.341 | 107,922 | +0.57(+8.37%) |
Mar 10, 2020 | 7.067 | 7.286 | 6.637 | 6.774 | 123,976 | -0.05(-0.80%) |
Mar 09, 2020 | 7.195 | 7.451 | 6.710 | 6.829 | 105,485 | -0.56(-7.55%) |
Mar 06, 2020 | 7.789 | 7.908 | 7.131 | 7.387 | 72,848 | -0.52(-6.59%) |
Mar 05, 2020 | 7.954 | 8.274 | 7.789 | 7.908 | 104,640 | -0.13(-1.59%) |
Mar 04, 2020 | 8.201 | 8.466 | 7.945 | 8.036 | 82,837 | -0.09(-1.12%) |
Mar 03, 2020 | 8.246 | 8.402 | 7.728 | 8.127 | 84,903 | -0.07(-0.89%) |
Mar 02, 2020 | 8.475 | 8.548 | 8.135 | 8.201 | 66,234 | -0.14(-1.64%) |
Feb 28, 2020 | 8.301 | 8.502 | 8.118 | 8.338 | 157,292 | -0.24(-2.77%) |
Feb 27, 2020 | 9.033 | 9.147 | 8.521 | 8.575 | 80,771 | -0.47(-5.16%) |
Feb 26, 2020 | 9.142 | 9.234 | 9.033 | 9.042 | 65,932 | -0.11(-1.20%) |
Feb 25, 2020 | 9.380 | 9.389 | 9.051 | 9.151 | 61,050 | -0.23(-2.44%) |
Feb 24, 2020 | 9.307 | 9.426 | 9.124 | 9.380 | 73,553 | +0.00(+0.00%) |
Feb 21, 2020 | 9.407 | 9.645 | 9.307 | 9.380 | 272,800 | -0.03(-0.29%) |
Feb 20, 2020 | 9.782 | 9.965 | 9.352 | 9.407 | 55,964 | -0.44(-4.46%) |
Feb 19, 2020 | 9.672 | 10.11 | 9.672 | 9.846 | 72,033 | -0.30(-2.97%) |
Feb 18, 2020 | 10.52 | 10.52 | 9.883 | 10.15 | 76,946 | -0.58(-5.37%) |
Feb 14, 2020 | 11.09 | 11.09 | 10.70 | 10.72 | 27,673 | -0.25(-2.25%) |
Feb 13, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 33,404 | -0.09(-0.83%) |
Feb 12, 2020 | 11.53 | 11.74 | 11.06 | 11.06 | 32,116 | -0.34(-2.97%) |
Feb 11, 2020 | 11.66 | 11.72 | 11.40 | 11.40 | 23,664 | -0.15(-1.27%) |
Feb 10, 2020 | 11.46 | 11.75 | 11.35 | 11.55 | 28,805 | +0.11(+0.96%) |
Feb 07, 2020 | 11.48 | 11.48 | 11.34 | 11.44 | 35,877 | -0.05(-0.48%) |
Feb 06, 2020 | 11.74 | 11.74 | 11.43 | 11.49 | 31,216 | -0.13(-1.10%) |
Feb 05, 2020 | 11.62 | 11.82 | 11.56 | 11.62 | 17,209 | +0.09(+0.79%) |
Feb 04, 2020 | 11.82 | 11.82 | 11.47 | 11.53 | 41,847 | -0.04(-0.32%) |
Feb 03, 2020 | 11.48 | 11.76 | 11.43 | 11.56 | 30,372 | +0.02(+0.16%) |
Jan 31, 2020 | 11.67 | 11.85 | 11.47 | 11.55 | 45,831 | -0.06(-0.55%) |
Jan 30, 2020 | 11.32 | 11.72 | 11.32 | 11.61 | 49,408 | +0.21(+1.84%) |
Jan 29, 2020 | 11.42 | 11.67 | 11.29 | 11.40 | 45,045 | -0.05(-0.48%) |
Jan 28, 2020 | 11.90 | 12.03 | 11.43 | 11.46 | 34,263 | -0.27(-2.26%) |
Jan 27, 2020 | 11.64 | 11.91 | 11.52 | 11.72 | 66,736 | -0.11(-0.93%) |
Jan 24, 2020 | 11.92 | 12.16 | 11.81 | 11.83 | 30,408 | -0.08(-0.69%) |
Jan 23, 2020 | 11.99 | 12.21 | 11.88 | 11.91 | 99,982 | -0.21(-1.73%) |
Jan 22, 2020 | 12.22 | 12.22 | 11.99 | 12.12 | 25,867 | -0.02(-0.15%) |
Jan 21, 2020 | 12.27 | 12.34 | 12.05 | 12.14 | 48,069 | +0.00(+0.00%) |
Jan 17, 2020 | 12.63 | 12.87 | 12.03 | 12.14 | 51,081 | -0.32(-2.57%) |
Jan 16, 2020 | 12.52 | 12.77 | 12.43 | 12.46 | 30,726 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.77 | 12.33 | 12.37 | 27,530 | -0.13(-1.02%) |
Jan 14, 2020 | 12.53 | 12.89 | 12.46 | 12.50 | 28,705 | -0.14(-1.09%) |
Jan 13, 2020 | 12.49 | 12.75 | 12.41 | 12.63 | 30,171 | +0.16(+1.25%) |
Jan 10, 2020 | 12.51 | 12.62 | 12.33 | 12.48 | 30,845 | -0.06(-0.51%) |
Jan 09, 2020 | 12.63 | 12.67 | 12.46 | 12.54 | 29,007 | -0.04(-0.29%) |
Jan 08, 2020 | 12.48 | 12.79 | 12.44 | 12.58 | 27,015 | +0.06(+0.51%) |
Jan 07, 2020 | 13.03 | 13.26 | 12.47 | 12.52 | 59,587 | -0.82(-6.14%) |
Jan 06, 2020 | 12.73 | 13.56 | 12.73 | 13.33 | 74,119 | +0.61(+4.78%) |
Jan 03, 2020 | 12.60 | 12.91 | 12.53 | 12.73 | 59,932 | -0.05(-0.43%) |