Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.599 | 7.615 | 7.144 | 7.244 | 168,989 | -0.37(-4.83%) |
Mar 30, 2020 | 8.027 | 8.033 | 7.498 | 7.612 | 405,333 | -0.50(-6.13%) |
Mar 27, 2020 | 8.241 | 8.375 | 7.933 | 8.109 | 166,992 | -0.30(-3.56%) |
Mar 26, 2020 | 7.559 | 8.809 | 7.532 | 8.408 | 462,306 | +1.18(+16.28%) |
Mar 25, 2020 | 6.749 | 7.817 | 6.749 | 7.231 | 344,189 | +0.69(+10.55%) |
Mar 24, 2020 | 6.890 | 6.965 | 6.528 | 6.540 | 335,452 | -0.03(-0.48%) |
Mar 23, 2020 | 7.184 | 7.250 | 6.415 | 6.572 | 237,632 | -0.66(-9.14%) |
Mar 20, 2020 | 7.590 | 8.090 | 7.207 | 7.233 | 243,314 | -0.11(-1.45%) |
Mar 19, 2020 | 6.792 | 7.435 | 6.292 | 7.339 | 272,806 | +0.38(+5.50%) |
Mar 18, 2020 | 7.972 | 8.130 | 6.062 | 6.957 | 479,390 | -1.59(-18.59%) |
Mar 17, 2020 | 8.887 | 8.907 | 8.242 | 8.545 | 237,669 | -0.31(-3.50%) |
Mar 16, 2020 | 9.118 | 9.530 | 8.716 | 8.855 | 291,439 | -1.17(-11.67%) |
Mar 13, 2020 | 10.21 | 10.49 | 9.500 | 10.02 | 227,376 | +0.46(+4.86%) |
Mar 12, 2020 | 10.55 | 10.63 | 9.527 | 9.559 | 482,040 | -1.76(-15.54%) |
Mar 11, 2020 | 11.70 | 11.79 | 11.19 | 11.32 | 177,651 | -0.68(-5.68%) |
Mar 10, 2020 | 12.16 | 12.24 | 11.60 | 12.00 | 122,734 | +0.23(+1.93%) |
Mar 09, 2020 | 12.19 | 12.29 | 11.71 | 11.77 | 358,945 | -1.23(-9.47%) |
Mar 06, 2020 | 12.97 | 13.18 | 12.79 | 13.01 | 319,966 | -0.36(-2.71%) |
Mar 05, 2020 | 13.51 | 13.51 | 13.24 | 13.37 | 122,927 | -0.31(-2.24%) |
Mar 04, 2020 | 13.59 | 13.70 | 13.45 | 13.67 | 100,317 | +0.23(+1.73%) |
Mar 03, 2020 | 13.63 | 13.84 | 13.28 | 13.44 | 183,366 | -0.16(-1.21%) |
Mar 02, 2020 | 13.08 | 13.60 | 13.08 | 13.60 | 230,066 | +0.55(+4.24%) |
Feb 28, 2020 | 13.14 | 13.18 | 12.80 | 13.05 | 404,056 | -0.39(-2.89%) |
Feb 27, 2020 | 13.75 | 13.84 | 13.29 | 13.44 | 365,836 | -0.56(-4.00%) |
Feb 26, 2020 | 14.01 | 14.22 | 13.97 | 14.00 | 212,803 | -0.01(-0.09%) |
Feb 25, 2020 | 14.60 | 14.60 | 13.93 | 14.01 | 327,799 | -0.49(-3.36%) |
Feb 24, 2020 | 14.55 | 14.65 | 14.49 | 14.50 | 236,499 | -0.34(-2.32%) |
Feb 21, 2020 | 14.99 | 14.99 | 14.83 | 14.85 | 210,837 | -0.16(-1.06%) |
Feb 20, 2020 | 14.91 | 15.01 | 14.90 | 15.00 | 88,170 | +0.10(+0.70%) |
Feb 19, 2020 | 14.83 | 14.91 | 14.83 | 14.90 | 86,314 | +0.07(+0.46%) |
Feb 18, 2020 | 14.79 | 14.84 | 14.77 | 14.83 | 109,572 | +0.04(+0.29%) |
Feb 14, 2020 | 14.79 | 14.79 | 14.76 | 14.79 | 140,507 | -0.01(-0.09%) |
Feb 13, 2020 | 14.80 | 14.81 | 14.74 | 14.80 | 107,689 | +0.04(+0.27%) |
Feb 12, 2020 | 14.78 | 14.82 | 14.75 | 14.76 | 83,081 | +0.03(+0.20%) |
Feb 11, 2020 | 14.72 | 14.78 | 14.72 | 14.73 | 96,864 | +0.04(+0.25%) |
Feb 10, 2020 | 14.66 | 14.71 | 14.66 | 14.70 | 47,891 | +0.03(+0.18%) |
Feb 07, 2020 | 14.74 | 14.74 | 14.66 | 14.67 | 74,305 | -0.09(-0.58%) |
Feb 06, 2020 | 14.74 | 14.81 | 14.74 | 14.76 | 188,909 | +0.05(+0.32%) |
Feb 05, 2020 | 14.58 | 14.72 | 14.58 | 14.71 | 92,364 | +0.20(+1.41%) |
Feb 04, 2020 | 14.53 | 14.55 | 14.49 | 14.50 | 81,761 | +0.09(+0.62%) |
Feb 03, 2020 | 14.42 | 14.51 | 14.40 | 14.42 | 69,369 | +0.02(+0.16%) |
Jan 31, 2020 | 14.49 | 14.49 | 14.36 | 14.39 | 159,465 | -0.11(-0.79%) |
Jan 30, 2020 | 14.46 | 14.51 | 14.39 | 14.51 | 65,963 | +0.02(+0.14%) |
Jan 29, 2020 | 14.54 | 14.54 | 14.47 | 14.49 | 56,497 | -0.02(-0.10%) |
Jan 28, 2020 | 14.45 | 14.53 | 14.40 | 14.50 | 76,109 | +0.11(+0.77%) |
Jan 27, 2020 | 14.35 | 14.45 | 14.35 | 14.39 | 107,374 | -0.13(-0.86%) |
Jan 24, 2020 | 14.66 | 14.67 | 14.47 | 14.52 | 100,449 | -0.14(-0.95%) |
Jan 23, 2020 | 14.61 | 14.67 | 14.57 | 14.66 | 62,312 | +0.02(+0.12%) |
Jan 22, 2020 | 14.62 | 14.66 | 14.62 | 14.64 | 73,430 | +0.05(+0.36%) |
Jan 21, 2020 | 14.59 | 14.62 | 14.56 | 14.59 | 104,129 | -0.02(-0.12%) |
Jan 17, 2020 | 14.60 | 14.63 | 14.58 | 14.60 | 153,854 | +0.02(+0.13%) |
Jan 16, 2020 | 14.54 | 14.59 | 14.53 | 14.58 | 89,152 | +0.13(+0.88%) |
Jan 15, 2020 | 14.44 | 14.51 | 14.43 | 14.46 | 139,855 | +0.02(+0.11%) |
Jan 14, 2020 | 14.41 | 14.47 | 14.41 | 14.44 | 87,493 | +0.04(+0.27%) |
Jan 13, 2020 | 14.31 | 14.40 | 14.31 | 14.40 | 89,525 | +0.09(+0.64%) |
Jan 10, 2020 | 14.30 | 14.33 | 14.28 | 14.31 | 83,934 | +0.01(+0.05%) |
Jan 09, 2020 | 14.27 | 14.32 | 14.25 | 14.30 | 62,542 | +0.05(+0.32%) |
Jan 08, 2020 | 14.27 | 14.32 | 14.26 | 14.26 | 105,763 | -0.01(-0.09%) |
Jan 07, 2020 | 14.27 | 14.28 | 14.24 | 14.27 | 51,092 | +0.01(+0.05%) |
Jan 06, 2020 | 14.20 | 14.28 | 14.16 | 14.26 | 95,557 | +0.01(+0.09%) |
Jan 03, 2020 | 14.19 | 14.27 | 14.17 | 14.25 | 82,086 | +0.00(+0.00%) |