Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.216 | 7.267 | 6.945 | 7.267 | 573,735 | +0.02(+0.23%) |
Mar 30, 2020 | 7.148 | 7.279 | 6.911 | 7.250 | 353,062 | +0.12(+1.66%) |
Mar 27, 2020 | 7.360 | 7.487 | 7.096 | 7.131 | 525,794 | -0.44(-5.81%) |
Mar 26, 2020 | 7.030 | 7.736 | 7.030 | 7.571 | 685,961 | +0.53(+7.57%) |
Mar 25, 2020 | 7.284 | 7.334 | 6.793 | 7.038 | 381,567 | -0.18(-2.46%) |
Mar 24, 2020 | 6.751 | 7.224 | 6.505 | 7.216 | 551,234 | +0.68(+10.35%) |
Mar 23, 2020 | 7.343 | 7.351 | 6.167 | 6.539 | 1,209,216 | -0.75(-10.32%) |
Mar 20, 2020 | 7.571 | 8.206 | 7.216 | 7.292 | 1,292,735 | -0.41(-5.27%) |
Mar 19, 2020 | 7.478 | 8.214 | 7.326 | 7.698 | 936,703 | +0.16(+2.13%) |
Mar 18, 2020 | 7.842 | 8.020 | 7.385 | 7.537 | 802,572 | -0.62(-7.57%) |
Mar 17, 2020 | 8.028 | 8.316 | 7.834 | 8.155 | 896,946 | +0.19(+2.44%) |
Mar 16, 2020 | 6.895 | 8.197 | 6.895 | 7.960 | 582,973 | -0.25(-2.99%) |
Mar 13, 2020 | 8.426 | 8.637 | 7.863 | 8.206 | 1,235,521 | +0.23(+2.86%) |
Mar 12, 2020 | 8.164 | 8.434 | 7.571 | 7.977 | 638,608 | -0.58(-6.73%) |
Mar 11, 2020 | 8.790 | 8.984 | 8.476 | 8.553 | 778,040 | -0.35(-3.90%) |
Mar 10, 2020 | 8.544 | 8.942 | 8.434 | 8.899 | 1,335,911 | +0.55(+6.59%) |
Mar 09, 2020 | 8.620 | 8.637 | 8.208 | 8.350 | 771,893 | -0.73(-8.01%) |
Mar 06, 2020 | 9.094 | 9.221 | 8.887 | 9.077 | 747,081 | -0.23(-2.45%) |
Mar 05, 2020 | 9.187 | 9.306 | 9.111 | 9.306 | 622,414 | -0.03(-0.27%) |
Mar 04, 2020 | 9.255 | 9.339 | 9.119 | 9.331 | 550,736 | +0.07(+0.78%) |
Mar 03, 2020 | 9.466 | 9.635 | 9.246 | 9.259 | 548,372 | -0.22(-2.36%) |
Mar 02, 2020 | 9.164 | 9.483 | 9.097 | 9.483 | 403,807 | +0.32(+3.48%) |
Feb 28, 2020 | 9.198 | 9.332 | 8.820 | 9.164 | 821,344 | -0.20(-2.15%) |
Feb 27, 2020 | 9.483 | 9.626 | 9.366 | 9.366 | 496,164 | -0.22(-2.28%) |
Feb 26, 2020 | 9.718 | 9.836 | 9.567 | 9.584 | 352,369 | -0.11(-1.13%) |
Feb 25, 2020 | 9.802 | 9.836 | 9.534 | 9.693 | 569,172 | -0.13(-1.37%) |
Feb 24, 2020 | 9.928 | 9.962 | 9.769 | 9.828 | 409,434 | -0.29(-2.82%) |
Feb 21, 2020 | 10.18 | 10.18 | 10.06 | 10.11 | 467,401 | -0.05(-0.50%) |
Feb 20, 2020 | 10.08 | 10.19 | 10.07 | 10.16 | 235,732 | +0.07(+0.67%) |
Feb 19, 2020 | 10.13 | 10.16 | 10.07 | 10.10 | 237,931 | -0.04(-0.41%) |
Feb 18, 2020 | 10.16 | 10.18 | 10.11 | 10.14 | 419,208 | -0.03(-0.25%) |
Feb 14, 2020 | 10.17 | 10.19 | 10.16 | 10.16 | 287,512 | -0.02(-0.17%) |
Feb 13, 2020 | 10.21 | 10.28 | 10.16 | 10.18 | 227,026 | -0.04(-0.41%) |
Feb 12, 2020 | 10.21 | 10.26 | 10.20 | 10.22 | 288,339 | -0.01(-0.08%) |
Feb 11, 2020 | 10.21 | 10.30 | 10.20 | 10.23 | 211,691 | +0.04(+0.41%) |
Feb 10, 2020 | 10.17 | 10.21 | 10.16 | 10.19 | 335,888 | +0.01(+0.08%) |
Feb 07, 2020 | 10.16 | 10.22 | 10.11 | 10.18 | 433,828 | +0.02(+0.17%) |
Feb 06, 2020 | 10.20 | 10.28 | 10.16 | 10.16 | 254,743 | -0.03(-0.33%) |
Feb 05, 2020 | 10.25 | 10.26 | 10.17 | 10.20 | 447,626 | +0.01(+0.08%) |
Feb 04, 2020 | 10.37 | 10.38 | 10.16 | 10.19 | 483,146 | -0.12(-1.14%) |
Feb 03, 2020 | 10.41 | 10.52 | 10.29 | 10.31 | 486,690 | -0.07(-0.65%) |
Jan 31, 2020 | 10.16 | 10.61 | 10.16 | 10.37 | 1,263,983 | -0.66(-5.94%) |
Jan 30, 2020 | 10.89 | 11.04 | 10.84 | 11.03 | 232,335 | +0.09(+0.84%) |
Jan 29, 2020 | 11.01 | 11.05 | 10.92 | 10.94 | 217,648 | -0.11(-0.99%) |
Jan 28, 2020 | 11.06 | 11.08 | 11.00 | 11.05 | 185,750 | +0.01(+0.08%) |
Jan 27, 2020 | 10.96 | 11.08 | 10.95 | 11.04 | 196,540 | +0.00(+0.00%) |
Jan 24, 2020 | 10.99 | 11.05 | 10.93 | 11.04 | 232,390 | +0.04(+0.38%) |
Jan 23, 2020 | 10.92 | 11.04 | 10.81 | 11.00 | 321,630 | +0.05(+0.46%) |
Jan 22, 2020 | 11.00 | 11.01 | 10.90 | 10.94 | 334,473 | -0.01(-0.08%) |
Jan 21, 2020 | 11.16 | 11.16 | 10.92 | 10.95 | 394,990 | -0.23(-2.03%) |
Jan 17, 2020 | 11.34 | 11.34 | 11.15 | 11.18 | 304,179 | -0.09(-0.82%) |
Jan 16, 2020 | 11.28 | 11.37 | 11.26 | 11.27 | 371,639 | +0.00(+0.00%) |
Jan 15, 2020 | 11.29 | 11.32 | 11.21 | 11.27 | 238,185 | +0.00(+0.00%) |
Jan 14, 2020 | 11.22 | 11.29 | 11.11 | 11.27 | 409,537 | +0.08(+0.68%) |
Jan 13, 2020 | 11.18 | 11.21 | 11.07 | 11.20 | 371,991 | +0.01(+0.08%) |
Jan 10, 2020 | 11.26 | 11.28 | 11.12 | 11.19 | 217,509 | -0.06(-0.52%) |
Jan 09, 2020 | 11.31 | 11.37 | 11.23 | 11.25 | 182,657 | -0.05(-0.45%) |
Jan 08, 2020 | 11.31 | 11.40 | 11.30 | 11.30 | 225,694 | -0.02(-0.15%) |
Jan 07, 2020 | 11.37 | 11.52 | 10.92 | 11.31 | 280,369 | -0.05(-0.48%) |
Jan 06, 2020 | 11.35 | 11.54 | 11.28 | 11.37 | 298,193 | -0.07(-0.59%) |
Jan 03, 2020 | 11.38 | 11.46 | 11.31 | 11.44 | 269,178 | +0.01(+0.11%) |