Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.193 | 6.395 | 6.024 | 6.076 | 184,042 | -0.17(-2.71%) |
Mar 30, 2020 | 6.532 | 6.532 | 6.187 | 6.245 | 541,971 | -0.35(-5.24%) |
Mar 27, 2020 | 6.512 | 6.912 | 6.242 | 6.590 | 306,804 | -0.15(-2.22%) |
Mar 26, 2020 | 6.109 | 7.295 | 6.109 | 6.740 | 603,671 | +0.71(+11.77%) |
Mar 25, 2020 | 5.581 | 6.936 | 5.568 | 6.030 | 693,590 | +0.42(+7.55%) |
Mar 24, 2020 | 5.021 | 5.796 | 5.021 | 5.607 | 851,022 | +0.62(+12.48%) |
Mar 23, 2020 | 5.405 | 5.496 | 4.754 | 4.985 | 1,120,775 | -0.77(-13.41%) |
Mar 20, 2020 | 6.076 | 6.447 | 5.724 | 5.757 | 346,729 | -0.39(-6.36%) |
Mar 19, 2020 | 5.099 | 6.200 | 4.425 | 6.148 | 567,661 | +0.86(+16.26%) |
Mar 18, 2020 | 5.926 | 6.187 | 4.630 | 5.288 | 1,244,062 | -1.18(-18.23%) |
Mar 17, 2020 | 6.851 | 7.203 | 6.317 | 6.467 | 457,678 | -0.86(-11.73%) |
Mar 16, 2020 | 7.352 | 7.352 | 6.747 | 7.326 | 485,769 | -0.74(-9.13%) |
Mar 13, 2020 | 8.160 | 8.453 | 7.698 | 8.062 | 577,063 | +0.31(+4.03%) |
Mar 12, 2020 | 8.368 | 8.368 | 7.574 | 7.750 | 550,287 | -1.04(-11.85%) |
Mar 11, 2020 | 9.039 | 9.046 | 8.713 | 8.792 | 285,744 | -0.41(-4.46%) |
Mar 10, 2020 | 9.391 | 9.495 | 8.989 | 9.202 | 426,847 | +0.05(+0.57%) |
Mar 09, 2020 | 9.339 | 9.378 | 9.020 | 9.150 | 400,031 | -0.83(-8.35%) |
Mar 06, 2020 | 10.09 | 10.09 | 9.814 | 9.983 | 344,733 | -0.24(-2.36%) |
Mar 05, 2020 | 10.22 | 10.33 | 10.18 | 10.22 | 164,467 | -0.14(-1.32%) |
Mar 04, 2020 | 10.26 | 10.39 | 10.23 | 10.36 | 338,583 | +0.21(+2.12%) |
Mar 03, 2020 | 10.28 | 10.56 | 10.12 | 10.15 | 302,333 | -0.06(-0.57%) |
Mar 02, 2020 | 9.912 | 10.24 | 9.912 | 10.20 | 245,113 | +0.38(+3.84%) |
Feb 28, 2020 | 10.01 | 10.01 | 9.658 | 9.827 | 515,640 | -0.36(-3.58%) |
Feb 27, 2020 | 10.46 | 10.46 | 10.03 | 10.19 | 541,346 | -0.34(-3.21%) |
Feb 26, 2020 | 10.50 | 10.66 | 10.48 | 10.53 | 210,216 | +0.08(+0.75%) |
Feb 25, 2020 | 10.95 | 10.97 | 10.40 | 10.45 | 437,278 | -0.49(-4.52%) |
Feb 24, 2020 | 11.10 | 11.10 | 10.90 | 10.95 | 312,839 | -0.18(-1.58%) |
Feb 21, 2020 | 11.17 | 11.19 | 11.08 | 11.12 | 256,131 | -0.07(-0.64%) |
Feb 20, 2020 | 11.10 | 11.19 | 11.10 | 11.19 | 83,757 | +0.10(+0.94%) |
Feb 19, 2020 | 11.13 | 11.16 | 11.09 | 11.09 | 91,884 | -0.05(-0.47%) |
Feb 18, 2020 | 11.13 | 11.16 | 11.11 | 11.14 | 111,424 | +0.01(+0.06%) |
Feb 14, 2020 | 11.16 | 11.17 | 11.10 | 11.14 | 88,294 | -0.01(-0.12%) |
Feb 13, 2020 | 11.08 | 11.15 | 11.07 | 11.15 | 267,864 | +0.05(+0.47%) |
Feb 12, 2020 | 11.14 | 11.14 | 11.07 | 11.10 | 161,012 | -0.01(-0.12%) |
Feb 11, 2020 | 11.12 | 11.12 | 11.08 | 11.11 | 105,652 | +0.03(+0.24%) |
Feb 10, 2020 | 11.10 | 11.10 | 11.07 | 11.08 | 91,511 | -0.04(-0.35%) |
Feb 07, 2020 | 11.07 | 11.12 | 11.07 | 11.12 | 77,238 | +0.01(+0.12%) |
Feb 06, 2020 | 11.08 | 11.11 | 11.07 | 11.11 | 151,407 | +0.03(+0.24%) |
Feb 05, 2020 | 11.04 | 11.09 | 11.03 | 11.08 | 135,388 | +0.05(+0.47%) |
Feb 04, 2020 | 11.01 | 11.03 | 10.99 | 11.03 | 92,422 | +0.08(+0.71%) |
Feb 03, 2020 | 10.95 | 11.02 | 10.95 | 10.95 | 227,835 | +0.00(+0.00%) |
Jan 31, 2020 | 11.00 | 11.01 | 10.92 | 10.95 | 169,372 | -0.05(-0.41%) |
Jan 30, 2020 | 10.95 | 11.01 | 10.95 | 11.00 | 250,141 | +0.01(+0.06%) |
Jan 29, 2020 | 11.01 | 11.04 | 10.99 | 10.99 | 274,617 | -0.02(-0.18%) |
Jan 28, 2020 | 11.00 | 11.02 | 11.00 | 11.01 | 96,918 | +0.05(+0.41%) |
Jan 27, 2020 | 10.94 | 10.97 | 10.92 | 10.97 | 148,880 | -0.05(-0.41%) |
Jan 24, 2020 | 11.09 | 11.13 | 11.01 | 11.01 | 217,435 | -0.08(-0.70%) |
Jan 23, 2020 | 11.10 | 11.12 | 11.07 | 11.09 | 133,191 | -0.03(-0.23%) |
Jan 22, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 111,544 | +0.05(+0.41%) |
Jan 21, 2020 | 11.06 | 11.09 | 11.05 | 11.07 | 175,537 | -0.03(-0.23%) |
Jan 17, 2020 | 11.09 | 11.12 | 11.07 | 11.10 | 141,117 | +0.01(+0.12%) |
Jan 16, 2020 | 11.06 | 11.08 | 11.04 | 11.08 | 84,956 | +0.06(+0.53%) |
Jan 15, 2020 | 10.99 | 11.06 | 10.98 | 11.03 | 176,762 | +0.04(+0.38%) |
Jan 14, 2020 | 10.98 | 11.01 | 10.97 | 10.98 | 108,533 | +0.02(+0.16%) |
Jan 13, 2020 | 10.94 | 10.99 | 10.93 | 10.97 | 1,434,432 | +0.03(+0.24%) |
Jan 10, 2020 | 10.94 | 10.95 | 10.93 | 10.94 | 244,000 | -0.01(-0.06%) |
Jan 09, 2020 | 10.94 | 10.97 | 10.94 | 10.95 | 91,094 | +0.01(+0.12%) |
Jan 08, 2020 | 10.92 | 10.95 | 10.91 | 10.93 | 77,450 | +0.01(+0.06%) |
Jan 07, 2020 | 10.93 | 10.95 | 10.91 | 10.93 | 282,106 | -0.01(-0.06%) |
Jan 06, 2020 | 10.91 | 10.94 | 10.88 | 10.93 | 349,607 | +0.03(+0.24%) |
Jan 03, 2020 | 10.86 | 10.93 | 10.86 | 10.91 | 94,590 | -0.01(-0.12%) |