Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.244 | 7.784 | 7.244 | 7.784 | 88,908 | +0.33(+4.47%) |
Mar 30, 2020 | 7.505 | 7.532 | 7.334 | 7.451 | 175,902 | -0.08(-1.08%) |
Mar 27, 2020 | 7.424 | 7.568 | 7.415 | 7.532 | 153,689 | +0.02(+0.24%) |
Mar 26, 2020 | 7.028 | 7.730 | 7.028 | 7.514 | 162,657 | +0.41(+5.83%) |
Mar 25, 2020 | 6.866 | 7.793 | 6.866 | 7.100 | 107,139 | +0.31(+4.50%) |
Mar 24, 2020 | 6.587 | 6.884 | 6.295 | 6.794 | 141,211 | +0.42(+6.64%) |
Mar 23, 2020 | 6.371 | 6.461 | 6.038 | 6.371 | 184,391 | -0.13(-1.94%) |
Mar 20, 2020 | 6.425 | 6.992 | 6.425 | 6.497 | 82,456 | +0.12(+1.83%) |
Mar 19, 2020 | 6.011 | 6.983 | 6.011 | 6.380 | 116,826 | +0.16(+2.60%) |
Mar 18, 2020 | 7.028 | 7.181 | 5.975 | 6.218 | 139,975 | -1.05(-14.48%) |
Mar 17, 2020 | 7.676 | 7.748 | 7.154 | 7.271 | 143,902 | -0.14(-1.94%) |
Mar 16, 2020 | 7.190 | 8.018 | 7.037 | 7.415 | 124,381 | -0.70(-8.65%) |
Mar 13, 2020 | 7.901 | 8.216 | 7.649 | 8.117 | 200,029 | +0.56(+7.38%) |
Mar 12, 2020 | 8.090 | 8.279 | 7.496 | 7.559 | 171,917 | -0.99(-11.58%) |
Mar 11, 2020 | 9.026 | 9.107 | 8.414 | 8.549 | 201,859 | -0.69(-7.50%) |
Mar 10, 2020 | 9.539 | 9.780 | 9.044 | 9.242 | 185,471 | -0.16(-1.72%) |
Mar 09, 2020 | 10.48 | 10.49 | 9.323 | 9.404 | 253,769 | -1.57(-14.27%) |
Mar 06, 2020 | 11.17 | 11.26 | 10.91 | 10.97 | 159,356 | -0.48(-4.17%) |
Mar 05, 2020 | 11.58 | 11.67 | 11.38 | 11.45 | 49,755 | -0.29(-2.45%) |
Mar 04, 2020 | 11.58 | 11.76 | 11.52 | 11.73 | 122,800 | +0.36(+3.17%) |
Mar 03, 2020 | 11.88 | 11.94 | 11.18 | 11.37 | 196,873 | -0.53(-4.46%) |
Mar 02, 2020 | 11.70 | 11.94 | 11.12 | 11.91 | 235,060 | -0.04(-0.30%) |
Feb 28, 2020 | 11.47 | 12.05 | 10.99 | 11.94 | 649,095 | +0.24(+2.08%) |
Feb 27, 2020 | 11.82 | 11.83 | 11.42 | 11.70 | 114,441 | -0.34(-2.84%) |
Feb 26, 2020 | 12.10 | 12.25 | 11.94 | 12.04 | 77,371 | -0.01(-0.07%) |
Feb 25, 2020 | 12.45 | 12.52 | 11.92 | 12.05 | 181,762 | -0.31(-2.48%) |
Feb 24, 2020 | 12.15 | 12.36 | 12.15 | 12.36 | 87,824 | -0.04(-0.36%) |
Feb 21, 2020 | 12.36 | 12.48 | 12.28 | 12.40 | 61,564 | +0.06(+0.51%) |
Feb 20, 2020 | 12.32 | 12.42 | 12.28 | 12.34 | 74,249 | +0.01(+0.04%) |
Feb 19, 2020 | 12.45 | 12.51 | 12.26 | 12.33 | 45,156 | -0.03(-0.22%) |
Feb 18, 2020 | 12.52 | 12.66 | 12.24 | 12.36 | 109,885 | -0.21(-1.64%) |
Feb 14, 2020 | 12.64 | 12.64 | 12.47 | 12.56 | 51,476 | -0.07(-0.57%) |
Feb 13, 2020 | 12.28 | 12.64 | 12.28 | 12.64 | 63,102 | +0.11(+0.86%) |
Feb 12, 2020 | 12.63 | 12.65 | 12.37 | 12.53 | 71,250 | -0.08(-0.64%) |
Feb 11, 2020 | 12.54 | 12.70 | 12.43 | 12.61 | 60,155 | +0.07(+0.57%) |
Feb 10, 2020 | 12.65 | 12.68 | 12.54 | 12.54 | 47,589 | -0.19(-1.48%) |
Feb 07, 2020 | 12.81 | 12.82 | 12.56 | 12.73 | 66,438 | -0.11(-0.84%) |
Feb 06, 2020 | 12.99 | 13.00 | 12.61 | 12.83 | 100,203 | -0.11(-0.83%) |
Feb 05, 2020 | 12.81 | 12.99 | 12.22 | 12.94 | 166,875 | +0.24(+1.90%) |
Feb 04, 2020 | 12.22 | 12.70 | 12.10 | 12.70 | 176,463 | +0.63(+5.19%) |
Feb 03, 2020 | 11.69 | 12.30 | 11.64 | 12.07 | 347,126 | +0.36(+3.06%) |
Jan 31, 2020 | 12.26 | 12.26 | 11.56 | 11.71 | 80,285 | -0.69(-5.56%) |
Jan 30, 2020 | 13.30 | 13.30 | 12.33 | 12.40 | 472,404 | -0.94(-7.05%) |
Jan 29, 2020 | 13.22 | 13.35 | 13.08 | 13.34 | 285,506 | +0.18(+1.36%) |
Jan 28, 2020 | 12.86 | 13.16 | 12.72 | 13.16 | 60,851 | +0.37(+2.87%) |
Jan 27, 2020 | 12.70 | 12.85 | 12.70 | 12.80 | 49,938 | +0.21(+1.71%) |
Jan 24, 2020 | 13.09 | 13.10 | 12.55 | 12.58 | 33,386 | -0.39(-3.04%) |
Jan 23, 2020 | 12.88 | 12.99 | 12.77 | 12.98 | 41,997 | +0.10(+0.76%) |
Jan 22, 2020 | 13.20 | 13.25 | 12.84 | 12.88 | 51,541 | -0.20(-1.51%) |
Jan 21, 2020 | 13.25 | 13.25 | 13.03 | 13.08 | 95,864 | -0.16(-1.22%) |
Jan 17, 2020 | 13.36 | 13.36 | 12.99 | 13.24 | 60,855 | +0.02(+0.14%) |
Jan 16, 2020 | 12.56 | 13.22 | 12.56 | 13.22 | 107,261 | +0.72(+5.73%) |
Jan 15, 2020 | 12.67 | 12.76 | 12.42 | 12.50 | 33,595 | -0.08(-0.64%) |
Jan 14, 2020 | 12.43 | 12.68 | 12.40 | 12.58 | 39,908 | +0.12(+0.93%) |
Jan 13, 2020 | 12.33 | 12.63 | 12.30 | 12.47 | 36,293 | +0.22(+1.83%) |
Jan 10, 2020 | 12.38 | 12.40 | 12.18 | 12.24 | 37,295 | -0.16(-1.30%) |
Jan 09, 2020 | 12.41 | 12.45 | 12.38 | 12.40 | 28,016 | +0.05(+0.43%) |
Jan 08, 2020 | 12.18 | 12.49 | 12.18 | 12.35 | 51,265 | +0.46(+3.84%) |
Jan 07, 2020 | 12.09 | 12.18 | 11.84 | 11.89 | 49,757 | -0.36(-2.92%) |
Jan 06, 2020 | 12.22 | 12.36 | 12.15 | 12.25 | 37,841 | -0.11(-0.87%) |
Jan 03, 2020 | 12.49 | 12.51 | 12.15 | 12.36 | 52,592 | -0.13(-1.08%) |