Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.745 | 5.891 | 5.593 | 5.650 | 149,757 | +0.03(+0.51%) |
Mar 30, 2020 | 5.726 | 5.755 | 5.479 | 5.622 | 128,891 | -0.22(-3.75%) |
Mar 27, 2020 | 6.088 | 6.088 | 5.808 | 5.840 | 66,020 | -0.49(-7.81%) |
Mar 26, 2020 | 6.088 | 6.573 | 6.088 | 6.335 | 99,831 | +0.23(+3.74%) |
Mar 25, 2020 | 6.354 | 6.423 | 5.736 | 6.107 | 78,917 | -0.04(-0.68%) |
Mar 24, 2020 | 5.635 | 6.177 | 5.635 | 6.149 | 120,788 | +0.91(+17.29%) |
Mar 23, 2020 | 5.560 | 5.597 | 5.219 | 5.242 | 153,891 | -0.22(-4.10%) |
Mar 20, 2020 | 5.560 | 5.756 | 5.308 | 5.467 | 121,034 | +0.07(+1.39%) |
Mar 19, 2020 | 4.953 | 5.428 | 4.861 | 5.392 | 404,780 | +0.52(+10.75%) |
Mar 18, 2020 | 5.373 | 5.495 | 4.756 | 4.868 | 196,985 | -0.97(-16.64%) |
Mar 17, 2020 | 5.775 | 5.906 | 5.476 | 5.840 | 126,551 | +0.14(+2.46%) |
Mar 16, 2020 | 5.635 | 6.289 | 5.571 | 5.700 | 86,667 | -0.80(-12.36%) |
Mar 13, 2020 | 6.382 | 6.504 | 5.728 | 6.504 | 84,220 | +0.73(+12.62%) |
Mar 12, 2020 | 6.438 | 6.438 | 5.775 | 5.775 | 192,873 | -1.01(-14.88%) |
Mar 11, 2020 | 7.111 | 7.177 | 6.756 | 6.784 | 148,814 | -0.68(-9.14%) |
Mar 10, 2020 | 7.896 | 7.943 | 6.945 | 7.466 | 299,905 | +0.30(+4.17%) |
Mar 09, 2020 | 7.803 | 8.018 | 7.018 | 7.167 | 598,252 | -3.37(-32.00%) |
Mar 06, 2020 | 11.32 | 11.40 | 10.44 | 10.54 | 127,776 | -1.22(-10.40%) |
Mar 05, 2020 | 12.13 | 12.13 | 11.57 | 11.76 | 61,901 | -0.64(-5.20%) |
Mar 04, 2020 | 12.79 | 12.79 | 12.14 | 12.41 | 84,387 | -0.08(-0.67%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.29 | 12.49 | 70,818 | -0.60(-4.57%) |
Mar 02, 2020 | 13.01 | 13.09 | 12.38 | 13.09 | 74,465 | +0.28(+2.19%) |
Feb 28, 2020 | 12.15 | 12.83 | 12.15 | 12.81 | 165,445 | +0.15(+1.18%) |
Feb 27, 2020 | 12.96 | 13.28 | 12.62 | 12.66 | 123,896 | -0.76(-5.64%) |
Feb 26, 2020 | 13.93 | 14.01 | 13.41 | 13.42 | 80,324 | -0.39(-2.84%) |
Feb 25, 2020 | 14.55 | 14.55 | 13.76 | 13.81 | 62,196 | -0.66(-4.58%) |
Feb 24, 2020 | 14.85 | 14.85 | 14.46 | 14.47 | 133,956 | -1.07(-6.85%) |
Feb 21, 2020 | 15.85 | 15.86 | 15.32 | 15.54 | 24,292 | -0.48(-2.98%) |
Feb 20, 2020 | 16.16 | 16.35 | 16.01 | 16.02 | 32,908 | -0.08(-0.52%) |
Feb 19, 2020 | 15.96 | 16.11 | 15.89 | 16.10 | 26,937 | +0.24(+1.49%) |
Feb 18, 2020 | 15.92 | 15.95 | 15.57 | 15.86 | 32,822 | -0.25(-1.58%) |
Feb 14, 2020 | 16.23 | 16.23 | 15.95 | 16.12 | 13,804 | -0.04(-0.23%) |
Feb 13, 2020 | 16.25 | 16.36 | 16.00 | 16.16 | 13,076 | -0.18(-1.09%) |
Feb 12, 2020 | 16.29 | 16.48 | 16.10 | 16.33 | 56,264 | +0.34(+2.10%) |
Feb 11, 2020 | 15.96 | 16.12 | 15.89 | 16.00 | 25,376 | +0.26(+1.66%) |
Feb 10, 2020 | 15.73 | 15.79 | 15.66 | 15.74 | 102,715 | -0.25(-1.58%) |
Feb 07, 2020 | 15.98 | 16.17 | 15.89 | 15.99 | 44,732 | -0.15(-0.93%) |
Feb 06, 2020 | 16.54 | 16.54 | 16.13 | 16.14 | 112,130 | -0.42(-2.54%) |
Feb 05, 2020 | 16.20 | 16.65 | 16.20 | 16.56 | 75,473 | +0.64(+3.99%) |
Feb 04, 2020 | 15.97 | 16.23 | 15.86 | 15.92 | 71,673 | +0.27(+1.73%) |
Feb 03, 2020 | 15.68 | 15.78 | 15.59 | 15.65 | 46,494 | -0.03(-0.18%) |
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,249 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,307 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,033 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,540 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.32 | 15.89 | 15.90 | 615,493 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,210 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,338 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,839 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,511 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.03 | 242,340 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,971 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,956 | -0.17(-0.91%) |
Jan 10, 2020 | 18.60 | 18.66 | 18.46 | 18.57 | 80,582 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,505 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,943 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,372 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.60 | 19.23 | 19.56 | 368,771 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,645 | +0.21(+1.08%) |