Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.079 | 7.129 | 6.813 | 7.129 | 584,846 | +0.02(+0.23%) |
Mar 30, 2020 | 7.013 | 7.141 | 6.780 | 7.112 | 359,899 | +0.12(+1.66%) |
Mar 27, 2020 | 7.220 | 7.345 | 6.961 | 6.996 | 535,976 | -0.43(-5.81%) |
Mar 26, 2020 | 6.896 | 7.589 | 6.896 | 7.427 | 699,246 | +0.52(+7.57%) |
Mar 25, 2020 | 7.145 | 7.195 | 6.664 | 6.905 | 388,956 | -0.17(-2.46%) |
Mar 24, 2020 | 6.622 | 7.087 | 6.382 | 7.079 | 561,909 | +0.66(+10.35%) |
Mar 23, 2020 | 7.203 | 7.212 | 6.050 | 6.415 | 1,232,634 | -0.74(-10.32%) |
Mar 20, 2020 | 7.427 | 8.050 | 7.079 | 7.154 | 1,317,770 | -0.40(-5.27%) |
Mar 19, 2020 | 7.336 | 8.058 | 7.187 | 7.552 | 954,843 | +0.16(+2.13%) |
Mar 18, 2020 | 7.693 | 7.867 | 7.245 | 7.394 | 818,115 | -0.61(-7.57%) |
Mar 17, 2020 | 7.876 | 8.158 | 7.685 | 8.000 | 914,316 | +0.19(+2.44%) |
Mar 16, 2020 | 6.764 | 8.042 | 6.764 | 7.809 | 594,263 | -0.24(-2.99%) |
Mar 13, 2020 | 8.266 | 8.473 | 7.714 | 8.050 | 1,259,449 | +0.22(+2.86%) |
Mar 12, 2020 | 8.008 | 8.274 | 7.427 | 7.826 | 650,975 | -0.56(-6.73%) |
Mar 11, 2020 | 8.623 | 8.813 | 8.315 | 8.390 | 793,108 | -0.34(-3.90%) |
Mar 10, 2020 | 8.382 | 8.772 | 8.274 | 8.730 | 1,361,782 | +0.54(+6.59%) |
Mar 09, 2020 | 8.457 | 8.473 | 8.052 | 8.191 | 786,842 | -0.71(-8.01%) |
Mar 06, 2020 | 8.921 | 9.046 | 8.718 | 8.905 | 761,549 | -0.22(-2.45%) |
Mar 05, 2020 | 9.013 | 9.129 | 8.938 | 9.129 | 634,468 | -0.02(-0.27%) |
Mar 04, 2020 | 9.079 | 9.162 | 8.946 | 9.154 | 561,402 | +0.07(+0.78%) |
Mar 03, 2020 | 9.286 | 9.452 | 9.071 | 9.083 | 558,992 | -0.22(-2.36%) |
Mar 02, 2020 | 8.990 | 9.303 | 8.924 | 9.303 | 411,628 | +0.31(+3.48%) |
Feb 28, 2020 | 9.023 | 9.155 | 8.652 | 8.990 | 837,251 | -0.20(-2.15%) |
Feb 27, 2020 | 9.303 | 9.443 | 9.188 | 9.188 | 505,773 | -0.21(-2.28%) |
Feb 26, 2020 | 9.534 | 9.649 | 9.385 | 9.402 | 359,194 | -0.11(-1.13%) |
Feb 25, 2020 | 9.616 | 9.649 | 9.352 | 9.509 | 580,194 | -0.13(-1.37%) |
Feb 24, 2020 | 9.740 | 9.773 | 9.583 | 9.641 | 417,363 | -0.28(-2.82%) |
Feb 21, 2020 | 9.987 | 9.987 | 9.872 | 9.921 | 476,452 | -0.05(-0.50%) |
Feb 20, 2020 | 9.888 | 9.995 | 9.880 | 9.970 | 240,298 | +0.07(+0.67%) |
Feb 19, 2020 | 9.938 | 9.970 | 9.880 | 9.905 | 242,539 | -0.04(-0.41%) |
Feb 18, 2020 | 9.962 | 9.987 | 9.921 | 9.946 | 427,327 | -0.02(-0.25%) |
Feb 14, 2020 | 9.979 | 9.995 | 9.962 | 9.970 | 293,080 | -0.02(-0.17%) |
Feb 13, 2020 | 10.01 | 10.09 | 9.970 | 9.987 | 231,423 | -0.04(-0.41%) |
Feb 12, 2020 | 10.01 | 10.06 | 10.00 | 10.03 | 293,923 | -0.01(-0.08%) |
Feb 11, 2020 | 10.01 | 10.10 | 10.00 | 10.04 | 215,790 | +0.04(+0.41%) |
Feb 10, 2020 | 9.979 | 10.01 | 9.966 | 9.995 | 342,393 | +0.01(+0.08%) |
Feb 07, 2020 | 9.970 | 10.03 | 9.921 | 9.987 | 442,229 | +0.02(+0.17%) |
Feb 06, 2020 | 10.00 | 10.09 | 9.962 | 9.970 | 259,676 | -0.03(-0.33%) |
Feb 05, 2020 | 10.05 | 10.06 | 9.975 | 10.00 | 456,295 | +0.01(+0.08%) |
Feb 04, 2020 | 10.17 | 10.18 | 9.970 | 9.995 | 492,503 | -0.12(-1.14%) |
Feb 03, 2020 | 10.21 | 10.32 | 10.09 | 10.11 | 496,115 | -0.07(-0.65%) |
Jan 31, 2020 | 9.970 | 10.41 | 9.962 | 10.18 | 1,288,461 | -0.64(-5.94%) |
Jan 30, 2020 | 10.69 | 10.83 | 10.64 | 10.82 | 236,834 | +0.09(+0.84%) |
Jan 29, 2020 | 10.80 | 10.84 | 10.71 | 10.73 | 221,863 | -0.11(-0.99%) |
Jan 28, 2020 | 10.85 | 10.87 | 10.79 | 10.84 | 189,348 | +0.01(+0.08%) |
Jan 27, 2020 | 10.75 | 10.87 | 10.74 | 10.83 | 200,346 | +0.00(+0.00%) |
Jan 24, 2020 | 10.78 | 10.84 | 10.72 | 10.83 | 236,891 | +0.04(+0.38%) |
Jan 23, 2020 | 10.71 | 10.83 | 10.61 | 10.79 | 327,859 | +0.05(+0.46%) |
Jan 22, 2020 | 10.79 | 10.80 | 10.70 | 10.74 | 340,951 | -0.01(-0.08%) |
Jan 21, 2020 | 10.95 | 10.95 | 10.71 | 10.74 | 402,640 | -0.22(-2.03%) |
Jan 17, 2020 | 11.12 | 11.12 | 10.94 | 10.97 | 310,070 | -0.09(-0.82%) |
Jan 16, 2020 | 11.07 | 11.16 | 11.04 | 11.06 | 378,837 | +0.00(+0.00%) |
Jan 15, 2020 | 11.07 | 11.10 | 11.00 | 11.06 | 242,798 | +0.00(+0.00%) |
Jan 14, 2020 | 11.01 | 11.07 | 10.90 | 11.06 | 417,469 | +0.07(+0.68%) |
Jan 13, 2020 | 10.97 | 10.99 | 10.86 | 10.98 | 379,195 | +0.01(+0.07%) |
Jan 10, 2020 | 11.04 | 11.07 | 10.91 | 10.98 | 221,721 | -0.06(-0.52%) |
Jan 09, 2020 | 11.09 | 11.16 | 11.02 | 11.03 | 186,195 | -0.05(-0.45%) |
Jan 08, 2020 | 11.09 | 11.18 | 11.08 | 11.08 | 230,065 | -0.02(-0.15%) |
Jan 07, 2020 | 11.16 | 11.30 | 10.71 | 11.10 | 285,798 | -0.05(-0.48%) |
Jan 06, 2020 | 11.13 | 11.32 | 11.07 | 11.15 | 303,968 | -0.07(-0.59%) |
Jan 03, 2020 | 11.17 | 11.24 | 11.09 | 11.22 | 274,391 | +0.01(+0.11%) |