Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.570 | 7.570 | 7.209 | 7.433 | 347,391 | +0.02(+0.28%) |
Mar 30, 2020 | 7.212 | 7.412 | 7.157 | 7.412 | 274,946 | +0.17(+2.28%) |
Mar 27, 2020 | 6.558 | 7.281 | 6.490 | 7.247 | 283,229 | +0.08(+1.15%) |
Mar 26, 2020 | 7.543 | 7.543 | 7.061 | 7.164 | 720,393 | -0.42(-5.54%) |
Mar 25, 2020 | 6.813 | 7.784 | 6.733 | 7.584 | 260,175 | +0.64(+9.23%) |
Mar 24, 2020 | 6.689 | 7.061 | 6.689 | 6.944 | 460,503 | +0.38(+5.77%) |
Mar 23, 2020 | 6.723 | 6.957 | 6.250 | 6.565 | 478,302 | -0.50(-7.02%) |
Mar 20, 2020 | 6.434 | 7.219 | 6.434 | 7.061 | 550,055 | +0.81(+13.01%) |
Mar 19, 2020 | 5.669 | 6.420 | 5.581 | 6.248 | 447,877 | +0.36(+6.05%) |
Mar 18, 2020 | 6.973 | 7.177 | 5.830 | 5.891 | 713,289 | -1.67(-22.12%) |
Mar 17, 2020 | 7.402 | 7.721 | 7.272 | 7.565 | 540,639 | +0.16(+2.21%) |
Mar 16, 2020 | 7.776 | 7.776 | 7.327 | 7.402 | 433,202 | -0.87(-10.53%) |
Mar 13, 2020 | 7.844 | 8.300 | 7.844 | 8.272 | 217,701 | +0.59(+7.71%) |
Mar 12, 2020 | 8.211 | 8.259 | 7.558 | 7.680 | 594,767 | -1.01(-11.59%) |
Mar 11, 2020 | 9.082 | 9.089 | 8.687 | 8.687 | 363,513 | -0.46(-5.06%) |
Mar 10, 2020 | 9.327 | 9.327 | 8.885 | 9.150 | 459,160 | +0.02(+0.22%) |
Mar 09, 2020 | 9.592 | 9.592 | 9.041 | 9.129 | 438,410 | -0.80(-8.08%) |
Mar 06, 2020 | 9.864 | 9.987 | 9.578 | 9.932 | 418,057 | -0.08(-0.82%) |
Mar 05, 2020 | 10.16 | 10.17 | 9.966 | 10.01 | 152,743 | -0.26(-2.52%) |
Mar 04, 2020 | 10.14 | 10.35 | 10.06 | 10.27 | 448,729 | +0.19(+1.89%) |
Mar 03, 2020 | 10.20 | 10.37 | 10.08 | 10.08 | 288,128 | -0.12(-1.13%) |
Mar 02, 2020 | 9.932 | 10.25 | 9.878 | 10.20 | 335,050 | +0.30(+3.02%) |
Feb 28, 2020 | 10.02 | 10.02 | 9.762 | 9.898 | 287,818 | -0.27(-2.61%) |
Feb 27, 2020 | 10.37 | 10.40 | 9.993 | 10.16 | 382,530 | -0.39(-3.68%) |
Feb 26, 2020 | 10.30 | 10.55 | 10.29 | 10.55 | 390,088 | +0.25(+2.44%) |
Feb 25, 2020 | 10.54 | 10.54 | 10.28 | 10.30 | 329,961 | -0.20(-1.88%) |
Feb 24, 2020 | 10.73 | 10.73 | 10.44 | 10.50 | 330,309 | -0.29(-2.71%) |
Feb 21, 2020 | 10.78 | 10.79 | 10.74 | 10.79 | 125,828 | +0.01(+0.06%) |
Feb 20, 2020 | 10.74 | 10.79 | 10.72 | 10.78 | 85,426 | +0.06(+0.55%) |
Feb 19, 2020 | 10.72 | 10.75 | 10.68 | 10.72 | 129,262 | +0.01(+0.06%) |
Feb 18, 2020 | 10.70 | 10.72 | 10.66 | 10.72 | 74,387 | +0.01(+0.13%) |
Feb 14, 2020 | 10.69 | 10.71 | 10.66 | 10.70 | 70,151 | +0.01(+0.06%) |
Feb 13, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 119,415 | +0.01(+0.13%) |
Feb 12, 2020 | 10.68 | 10.68 | 10.65 | 10.68 | 100,572 | +0.02(+0.19%) |
Feb 11, 2020 | 10.71 | 10.71 | 10.59 | 10.66 | 98,710 | -0.01(-0.13%) |
Feb 10, 2020 | 10.64 | 10.73 | 10.64 | 10.68 | 181,621 | +0.03(+0.25%) |
Feb 07, 2020 | 10.58 | 10.65 | 10.55 | 10.65 | 126,835 | +0.05(+0.51%) |
Feb 06, 2020 | 10.61 | 10.61 | 10.54 | 10.59 | 138,430 | -0.01(-0.06%) |
Feb 05, 2020 | 10.55 | 10.60 | 10.53 | 10.60 | 177,502 | +0.07(+0.71%) |
Feb 04, 2020 | 10.54 | 10.61 | 10.52 | 10.53 | 190,227 | +0.00(+0.00%) |
Feb 03, 2020 | 10.50 | 10.53 | 10.48 | 10.53 | 181,721 | +0.00(+0.00%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.50 | 10.53 | 88,947 | -0.01(-0.13%) |
Jan 30, 2020 | 10.56 | 10.59 | 10.50 | 10.54 | 112,499 | -0.02(-0.19%) |
Jan 29, 2020 | 10.64 | 10.64 | 10.55 | 10.56 | 166,791 | -0.06(-0.57%) |
Jan 28, 2020 | 10.59 | 10.62 | 10.54 | 10.62 | 136,909 | +0.03(+0.25%) |
Jan 27, 2020 | 10.61 | 10.61 | 10.50 | 10.59 | 170,743 | -0.05(-0.51%) |
Jan 24, 2020 | 10.67 | 10.68 | 10.64 | 10.65 | 194,618 | -0.01(-0.13%) |
Jan 23, 2020 | 10.64 | 10.66 | 10.62 | 10.66 | 181,597 | +0.04(+0.38%) |
Jan 22, 2020 | 10.61 | 10.62 | 10.57 | 10.62 | 94,861 | +0.02(+0.19%) |
Jan 21, 2020 | 10.53 | 10.60 | 10.50 | 10.60 | 139,731 | +0.06(+0.56%) |
Jan 17, 2020 | 10.60 | 10.64 | 10.48 | 10.54 | 199,088 | -0.06(-0.57%) |
Jan 16, 2020 | 10.56 | 10.60 | 10.56 | 10.60 | 124,075 | +0.04(+0.38%) |
Jan 15, 2020 | 10.52 | 10.56 | 10.51 | 10.56 | 169,885 | +0.07(+0.64%) |
Jan 14, 2020 | 10.49 | 10.54 | 10.48 | 10.50 | 145,124 | +0.02(+0.19%) |
Jan 13, 2020 | 10.50 | 10.51 | 10.47 | 10.48 | 137,010 | +0.01(+0.13%) |
Jan 10, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 154,383 | +0.03(+0.26%) |
Jan 09, 2020 | 10.43 | 10.46 | 10.39 | 10.43 | 99,849 | -0.01(-0.13%) |
Jan 08, 2020 | 10.34 | 10.45 | 10.34 | 10.45 | 208,417 | +0.11(+1.04%) |
Jan 07, 2020 | 10.27 | 10.35 | 10.26 | 10.34 | 183,349 | +0.07(+0.72%) |
Jan 06, 2020 | 10.17 | 10.29 | 10.15 | 10.27 | 128,166 | +0.02(+0.20%) |
Jan 03, 2020 | 10.23 | 10.28 | 10.21 | 10.25 | 75,105 | -0.02(-0.20%) |