Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.002 | 7.113 | 6.863 | 6.947 | 487,135 | -0.15(-2.08%) |
Mar 30, 2020 | 6.882 | 7.149 | 6.827 | 7.094 | 517,099 | +0.23(+3.36%) |
Mar 27, 2020 | 7.030 | 7.223 | 6.836 | 6.863 | 249,753 | -0.39(-5.34%) |
Mar 26, 2020 | 6.476 | 7.306 | 6.476 | 7.251 | 480,421 | +0.77(+11.81%) |
Mar 25, 2020 | 6.550 | 6.642 | 6.310 | 6.485 | 704,068 | +0.02(+0.29%) |
Mar 24, 2020 | 6.255 | 6.559 | 6.255 | 6.467 | 679,171 | +0.42(+6.86%) |
Mar 23, 2020 | 6.458 | 6.545 | 5.950 | 6.052 | 1,048,710 | -0.56(-8.51%) |
Mar 20, 2020 | 7.140 | 7.205 | 6.596 | 6.614 | 518,151 | -0.51(-7.12%) |
Mar 19, 2020 | 6.504 | 7.182 | 6.467 | 7.122 | 513,712 | +0.53(+7.97%) |
Mar 18, 2020 | 7.057 | 7.149 | 6.550 | 6.596 | 540,644 | -0.77(-10.40%) |
Mar 17, 2020 | 7.242 | 7.703 | 7.214 | 7.362 | 686,539 | +0.14(+1.92%) |
Mar 16, 2020 | 7.186 | 7.555 | 7.149 | 7.223 | 583,373 | -0.57(-7.34%) |
Mar 13, 2020 | 7.924 | 8.275 | 7.666 | 7.795 | 767,037 | +0.21(+2.80%) |
Mar 12, 2020 | 7.934 | 7.961 | 7.435 | 7.583 | 920,853 | -0.67(-8.16%) |
Mar 11, 2020 | 8.506 | 8.542 | 8.127 | 8.256 | 536,971 | -0.42(-4.79%) |
Mar 10, 2020 | 8.413 | 8.773 | 8.376 | 8.672 | 1,046,913 | +0.46(+5.62%) |
Mar 09, 2020 | 8.542 | 8.810 | 8.090 | 8.210 | 657,145 | -0.84(-9.28%) |
Mar 06, 2020 | 9.022 | 9.124 | 8.851 | 9.050 | 546,009 | -0.15(-1.60%) |
Mar 05, 2020 | 9.225 | 9.262 | 9.114 | 9.197 | 866,550 | -0.17(-1.77%) |
Mar 04, 2020 | 9.225 | 9.363 | 9.133 | 9.363 | 370,146 | +0.15(+1.65%) |
Mar 03, 2020 | 9.363 | 9.493 | 9.188 | 9.211 | 266,119 | -0.16(-1.72%) |
Mar 02, 2020 | 9.234 | 9.419 | 9.170 | 9.373 | 776,858 | +0.15(+1.65%) |
Feb 28, 2020 | 9.317 | 9.327 | 9.179 | 9.220 | 738,202 | -0.19(-2.01%) |
Feb 27, 2020 | 9.659 | 9.686 | 9.410 | 9.410 | 628,438 | -0.33(-3.41%) |
Feb 26, 2020 | 9.880 | 9.982 | 9.723 | 9.742 | 237,636 | -0.12(-1.22%) |
Feb 25, 2020 | 10.02 | 10.11 | 9.742 | 9.862 | 245,309 | -0.15(-1.47%) |
Feb 24, 2020 | 10.10 | 10.12 | 9.982 | 10.01 | 216,901 | -0.20(-1.99%) |
Feb 21, 2020 | 10.22 | 10.25 | 10.17 | 10.21 | 204,550 | +0.00(+0.00%) |
Feb 20, 2020 | 10.18 | 10.22 | 10.13 | 10.21 | 152,130 | +0.03(+0.27%) |
Feb 19, 2020 | 10.21 | 10.23 | 10.18 | 10.18 | 327,390 | -0.02(-0.18%) |
Feb 18, 2020 | 10.24 | 10.26 | 10.18 | 10.20 | 160,207 | -0.03(-0.27%) |
Feb 14, 2020 | 10.24 | 10.29 | 10.16 | 10.23 | 172,138 | -0.01(-0.09%) |
Feb 13, 2020 | 10.19 | 10.29 | 10.18 | 10.24 | 156,281 | +0.04(+0.36%) |
Feb 12, 2020 | 10.18 | 10.23 | 10.15 | 10.20 | 109,530 | +0.02(+0.18%) |
Feb 11, 2020 | 10.22 | 10.33 | 10.18 | 10.18 | 188,718 | -0.03(-0.27%) |
Feb 10, 2020 | 10.13 | 10.22 | 10.10 | 10.21 | 232,313 | +0.09(+0.91%) |
Feb 07, 2020 | 10.13 | 10.15 | 10.07 | 10.12 | 439,452 | -0.02(-0.18%) |
Feb 06, 2020 | 10.22 | 10.27 | 10.11 | 10.14 | 171,492 | -0.06(-0.54%) |
Feb 05, 2020 | 10.17 | 10.19 | 10.12 | 10.19 | 327,316 | +0.08(+0.78%) |
Feb 04, 2020 | 10.07 | 10.14 | 10.01 | 10.12 | 447,887 | +0.07(+0.69%) |
Feb 03, 2020 | 10.08 | 10.13 | 10.01 | 10.05 | 231,236 | -0.02(-0.18%) |
Jan 31, 2020 | 10.14 | 10.19 | 10.06 | 10.06 | 252,137 | -0.12(-1.18%) |
Jan 30, 2020 | 10.19 | 10.19 | 10.07 | 10.18 | 362,977 | -0.05(-0.45%) |
Jan 29, 2020 | 10.18 | 10.24 | 10.16 | 10.23 | 293,160 | +0.06(+0.54%) |
Jan 28, 2020 | 10.25 | 10.26 | 10.16 | 10.18 | 236,748 | -0.03(-0.27%) |
Jan 27, 2020 | 10.16 | 10.24 | 10.15 | 10.20 | 249,213 | -0.01(-0.09%) |
Jan 24, 2020 | 10.27 | 10.30 | 10.17 | 10.21 | 130,621 | -0.05(-0.45%) |
Jan 23, 2020 | 10.19 | 10.32 | 10.17 | 10.26 | 213,262 | +0.06(+0.54%) |
Jan 22, 2020 | 10.13 | 10.23 | 10.07 | 10.20 | 273,489 | +0.09(+0.91%) |
Jan 21, 2020 | 10.17 | 10.19 | 10.07 | 10.11 | 203,076 | -0.05(-0.45%) |
Jan 17, 2020 | 10.32 | 10.32 | 10.14 | 10.16 | 188,398 | -0.07(-0.72%) |
Jan 16, 2020 | 10.21 | 10.29 | 10.20 | 10.23 | 217,394 | +0.05(+0.45%) |
Jan 15, 2020 | 10.17 | 10.21 | 10.12 | 10.18 | 293,079 | +0.01(+0.09%) |
Jan 14, 2020 | 10.18 | 10.20 | 10.14 | 10.18 | 205,221 | -0.02(-0.18%) |
Jan 13, 2020 | 10.14 | 10.20 | 10.13 | 10.19 | 236,085 | +0.05(+0.45%) |
Jan 10, 2020 | 10.14 | 10.18 | 10.11 | 10.15 | 264,603 | +0.00(+0.05%) |
Jan 09, 2020 | 10.12 | 10.19 | 10.12 | 10.14 | 322,526 | +0.02(+0.23%) |
Jan 08, 2020 | 10.08 | 10.17 | 10.08 | 10.12 | 190,199 | +0.03(+0.32%) |
Jan 07, 2020 | 10.14 | 10.14 | 10.06 | 10.09 | 162,455 | -0.05(-0.45%) |
Jan 06, 2020 | 10.10 | 10.18 | 10.04 | 10.13 | 341,819 | +0.00(+0.05%) |
Jan 03, 2020 | 10.06 | 10.16 | 10.06 | 10.13 | 214,414 | -0.00(-0.05%) |