Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.684 | 6.784 | 6.415 | 6.465 | 517,812 | -0.14(-2.11%) |
Mar 30, 2020 | 7.023 | 7.088 | 6.575 | 6.604 | 637,373 | -0.32(-4.61%) |
Mar 27, 2020 | 7.023 | 7.519 | 6.604 | 6.924 | 1,195,657 | -0.08(-1.14%) |
Mar 26, 2020 | 6.006 | 7.822 | 6.006 | 7.004 | 1,350,615 | +1.12(+18.98%) |
Mar 25, 2020 | 5.088 | 6.285 | 5.048 | 5.886 | 1,504,773 | +1.04(+21.40%) |
Mar 24, 2020 | 5.008 | 5.746 | 4.779 | 4.849 | 3,504,084 | +0.14(+2.97%) |
Mar 23, 2020 | 5.028 | 5.415 | 4.649 | 4.709 | 916,114 | -0.30(-5.98%) |
Mar 20, 2020 | 5.707 | 6.604 | 4.908 | 5.008 | 2,641,853 | -0.64(-11.31%) |
Mar 19, 2020 | 5.786 | 6.285 | 5.118 | 5.647 | 2,661,307 | -0.04(-0.70%) |
Mar 18, 2020 | 7.482 | 7.482 | 5.687 | 5.687 | 1,904,959 | -2.00(-25.97%) |
Mar 17, 2020 | 7.662 | 7.722 | 7.223 | 7.682 | 587,970 | +0.18(+2.39%) |
Mar 16, 2020 | 6.984 | 7.742 | 6.984 | 7.502 | 728,201 | -0.68(-8.29%) |
Mar 13, 2020 | 8.021 | 8.221 | 7.702 | 8.181 | 492,406 | +0.50(+6.49%) |
Mar 12, 2020 | 8.340 | 8.340 | 7.562 | 7.682 | 782,998 | -0.99(-11.39%) |
Mar 11, 2020 | 8.728 | 8.806 | 8.552 | 8.670 | 351,449 | -0.18(-1.99%) |
Mar 10, 2020 | 9.080 | 9.197 | 8.660 | 8.845 | 895,643 | +0.00(+0.00%) |
Mar 09, 2020 | 9.294 | 9.333 | 8.806 | 8.845 | 633,802 | -0.90(-9.22%) |
Mar 06, 2020 | 9.900 | 9.958 | 9.656 | 9.744 | 393,985 | -0.21(-2.16%) |
Mar 05, 2020 | 9.880 | 10.02 | 9.880 | 9.958 | 317,599 | -0.12(-1.16%) |
Mar 04, 2020 | 9.861 | 10.11 | 9.792 | 10.08 | 442,847 | +0.29(+2.99%) |
Mar 03, 2020 | 9.822 | 9.997 | 9.724 | 9.783 | 478,987 | -0.02(-0.20%) |
Mar 02, 2020 | 9.568 | 9.861 | 9.558 | 9.802 | 1,096,704 | +0.23(+2.45%) |
Feb 28, 2020 | 9.841 | 9.919 | 9.568 | 9.568 | 1,429,111 | -0.41(-4.11%) |
Feb 27, 2020 | 10.11 | 10.23 | 9.646 | 9.978 | 933,653 | -0.16(-1.54%) |
Feb 26, 2020 | 10.21 | 10.29 | 10.11 | 10.13 | 393,676 | +0.06(+0.58%) |
Feb 25, 2020 | 10.23 | 10.27 | 9.939 | 10.08 | 510,478 | -0.16(-1.53%) |
Feb 24, 2020 | 10.39 | 10.39 | 10.06 | 10.23 | 429,799 | -0.21(-2.06%) |
Feb 21, 2020 | 10.45 | 10.45 | 10.35 | 10.45 | 235,377 | -0.04(-0.37%) |
Feb 20, 2020 | 10.47 | 10.52 | 10.45 | 10.49 | 449,098 | +0.02(+0.19%) |
Feb 19, 2020 | 10.49 | 10.51 | 10.39 | 10.47 | 202,907 | -0.04(-0.37%) |
Feb 18, 2020 | 10.54 | 10.54 | 10.47 | 10.51 | 339,166 | -0.04(-0.37%) |
Feb 14, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 325,512 | +0.08(+0.75%) |
Feb 13, 2020 | 10.45 | 10.52 | 10.43 | 10.47 | 305,848 | +0.04(+0.37%) |
Feb 12, 2020 | 10.51 | 10.51 | 10.43 | 10.43 | 175,892 | -0.04(-0.37%) |
Feb 11, 2020 | 10.45 | 10.54 | 10.43 | 10.47 | 201,742 | +0.02(+0.19%) |
Feb 10, 2020 | 10.60 | 10.62 | 10.43 | 10.45 | 421,069 | -0.18(-1.65%) |
Feb 07, 2020 | 10.66 | 10.78 | 10.51 | 10.62 | 471,727 | -0.08(-0.73%) |
Feb 06, 2020 | 10.88 | 11.01 | 10.64 | 10.70 | 650,897 | -0.33(-3.01%) |
Feb 05, 2020 | 10.95 | 11.03 | 10.90 | 11.03 | 294,092 | +0.08(+0.71%) |
Feb 04, 2020 | 11.03 | 11.03 | 10.88 | 10.95 | 177,889 | -0.04(-0.35%) |
Feb 03, 2020 | 10.92 | 10.99 | 10.87 | 10.99 | 213,722 | +0.06(+0.54%) |
Jan 31, 2020 | 10.82 | 10.95 | 10.80 | 10.93 | 355,421 | +0.10(+0.90%) |
Jan 30, 2020 | 10.84 | 10.92 | 10.80 | 10.84 | 224,997 | +0.00(+0.00%) |
Jan 29, 2020 | 10.82 | 10.88 | 10.80 | 10.84 | 269,802 | +0.00(+0.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.76 | 10.84 | 145,083 | +0.08(+0.73%) |
Jan 27, 2020 | 10.86 | 10.89 | 10.73 | 10.76 | 279,555 | -0.13(-1.17%) |
Jan 24, 2020 | 10.90 | 10.93 | 10.88 | 10.89 | 134,793 | +0.01(+0.09%) |
Jan 23, 2020 | 10.92 | 10.92 | 10.82 | 10.88 | 146,841 | -0.04(-0.36%) |
Jan 22, 2020 | 10.84 | 10.92 | 10.80 | 10.92 | 323,133 | +0.08(+0.72%) |
Jan 21, 2020 | 10.84 | 10.88 | 10.78 | 10.84 | 229,446 | -0.02(-0.18%) |
Jan 17, 2020 | 10.92 | 10.92 | 10.78 | 10.86 | 328,841 | -0.04(-0.36%) |
Jan 16, 2020 | 10.86 | 10.92 | 10.82 | 10.90 | 440,450 | +0.06(+0.54%) |
Jan 15, 2020 | 10.88 | 10.88 | 10.74 | 10.84 | 430,429 | +0.18(+1.65%) |
Jan 14, 2020 | 10.72 | 10.74 | 10.60 | 10.66 | 284,307 | -0.06(-0.55%) |
Jan 13, 2020 | 10.70 | 10.78 | 10.66 | 10.72 | 313,283 | +0.00(+0.00%) |
Jan 10, 2020 | 10.74 | 10.78 | 10.64 | 10.72 | 358,750 | +0.00(+0.00%) |
Jan 09, 2020 | 10.72 | 10.74 | 10.66 | 10.72 | 229,932 | +0.02(+0.18%) |
Jan 08, 2020 | 10.62 | 10.74 | 10.62 | 10.70 | 278,580 | +0.04(+0.37%) |
Jan 07, 2020 | 10.64 | 10.68 | 10.58 | 10.66 | 263,474 | -0.02(-0.18%) |
Jan 06, 2020 | 10.64 | 10.74 | 10.63 | 10.68 | 177,622 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.70 | 10.62 | 10.68 | 242,905 | -0.02(-0.18%) |