Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.659 | 7.884 | 7.568 | 7.796 | 63,961 | +0.45(+6.10%) |
Mar 30, 2020 | 8.122 | 8.122 | 7.090 | 7.348 | 57,947 | -0.27(-3.49%) |
Mar 27, 2020 | 7.431 | 7.871 | 6.725 | 7.613 | 68,768 | -0.57(-6.96%) |
Mar 26, 2020 | 8.038 | 8.502 | 7.963 | 8.183 | 47,383 | +0.30(+3.85%) |
Mar 25, 2020 | 8.205 | 8.259 | 7.355 | 7.879 | 55,619 | +0.52(+7.12%) |
Mar 24, 2020 | 7.105 | 7.355 | 6.972 | 7.355 | 389,635 | +0.72(+10.85%) |
Mar 23, 2020 | 7.188 | 7.188 | 6.596 | 6.635 | 71,887 | -0.60(-8.28%) |
Mar 20, 2020 | 6.915 | 7.717 | 6.915 | 7.234 | 42,684 | +0.42(+6.13%) |
Mar 19, 2020 | 6.103 | 7.026 | 5.898 | 6.816 | 50,326 | +0.69(+11.28%) |
Mar 18, 2020 | 6.870 | 6.870 | 5.663 | 6.125 | 82,412 | -1.19(-16.25%) |
Mar 17, 2020 | 7.818 | 7.998 | 7.219 | 7.314 | 87,199 | -0.40(-5.17%) |
Mar 16, 2020 | 8.350 | 8.350 | 7.639 | 7.712 | 65,736 | -1.12(-12.71%) |
Mar 13, 2020 | 8.881 | 8.881 | 7.947 | 8.835 | 188,521 | +0.80(+9.95%) |
Mar 12, 2020 | 8.714 | 8.714 | 7.742 | 8.036 | 269,113 | -1.64(-16.98%) |
Mar 11, 2020 | 9.868 | 9.891 | 9.541 | 9.679 | 322,122 | -0.45(-4.49%) |
Mar 10, 2020 | 11.43 | 11.43 | 9.063 | 10.13 | 198,660 | +0.21(+2.09%) |
Mar 09, 2020 | 11.45 | 11.79 | 9.420 | 9.926 | 200,739 | -2.79(-21.96%) |
Mar 06, 2020 | 13.28 | 13.28 | 12.57 | 12.72 | 89,320 | -0.66(-4.90%) |
Mar 05, 2020 | 13.71 | 13.71 | 13.29 | 13.37 | 74,804 | -0.32(-2.33%) |
Mar 04, 2020 | 13.76 | 13.78 | 13.64 | 13.69 | 15,940 | +0.12(+0.85%) |
Mar 03, 2020 | 13.81 | 13.92 | 13.57 | 13.58 | 50,127 | -0.18(-1.33%) |
Mar 02, 2020 | 13.28 | 13.81 | 13.22 | 13.76 | 123,844 | +0.49(+3.72%) |
Feb 28, 2020 | 13.02 | 13.41 | 12.66 | 13.27 | 272,968 | -0.16(-1.19%) |
Feb 27, 2020 | 13.53 | 13.81 | 13.31 | 13.43 | 235,710 | -0.59(-4.23%) |
Feb 26, 2020 | 14.55 | 14.55 | 14.00 | 14.02 | 13,544 | -0.27(-1.91%) |
Feb 25, 2020 | 14.80 | 14.80 | 14.26 | 14.29 | 86,223 | -0.53(-3.55%) |
Feb 24, 2020 | 15.09 | 15.09 | 14.68 | 14.82 | 16,982 | -0.38(-2.53%) |
Feb 21, 2020 | 15.22 | 15.25 | 15.18 | 15.20 | 7,772 | -0.16(-1.04%) |
Feb 20, 2020 | 15.58 | 15.58 | 15.34 | 15.36 | 12,798 | +0.06(+0.41%) |
Feb 19, 2020 | 15.39 | 15.39 | 15.18 | 15.30 | 17,814 | +0.12(+0.79%) |
Feb 18, 2020 | 15.12 | 15.20 | 15.12 | 15.18 | 20,248 | -0.02(-0.15%) |
Feb 14, 2020 | 15.39 | 15.39 | 15.11 | 15.20 | 10,539 | +0.16(+1.06%) |
Feb 13, 2020 | 15.14 | 15.28 | 14.98 | 15.04 | 64,219 | -0.13(-0.83%) |
Feb 12, 2020 | 15.20 | 15.20 | 15.12 | 15.17 | 15,976 | +0.15(+1.01%) |
Feb 11, 2020 | 14.91 | 15.06 | 14.91 | 15.02 | 7,529 | +0.11(+0.75%) |
Feb 10, 2020 | 15.00 | 15.04 | 14.91 | 14.91 | 13,430 | -0.13(-0.88%) |
Feb 07, 2020 | 14.96 | 15.14 | 14.96 | 15.04 | 5,479 | -0.11(-0.74%) |
Feb 06, 2020 | 15.33 | 15.33 | 15.14 | 15.15 | 22,433 | -0.14(-0.89%) |
Feb 05, 2020 | 15.24 | 15.34 | 15.24 | 15.29 | 5,123 | +0.20(+1.32%) |
Feb 04, 2020 | 15.15 | 15.25 | 15.09 | 15.09 | 6,141 | +0.13(+0.87%) |
Feb 03, 2020 | 14.95 | 15.01 | 14.93 | 14.96 | 8,122 | +0.01(+0.09%) |
Jan 31, 2020 | 14.97 | 14.97 | 14.88 | 14.95 | 8,419 | -0.22(-1.43%) |
Jan 30, 2020 | 15.07 | 15.16 | 14.99 | 15.16 | 32,118 | -0.04(-0.24%) |
Jan 29, 2020 | 15.27 | 15.30 | 15.20 | 15.20 | 23,561 | -0.07(-0.48%) |
Jan 28, 2020 | 15.22 | 15.29 | 15.18 | 15.27 | 14,623 | +0.12(+0.82%) |
Jan 27, 2020 | 15.11 | 15.27 | 15.00 | 15.15 | 58,745 | -0.22(-1.43%) |
Jan 24, 2020 | 15.55 | 15.55 | 15.32 | 15.37 | 20,713 | -0.17(-1.11%) |
Jan 23, 2020 | 15.41 | 15.57 | 15.35 | 15.54 | 313,755 | +0.03(+0.19%) |
Jan 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 12,245 | -0.17(-1.10%) |
Jan 21, 2020 | 15.96 | 15.98 | 15.68 | 15.68 | 10,926 | -0.27(-1.67%) |
Jan 17, 2020 | 15.94 | 15.99 | 15.92 | 15.95 | 13,630 | -0.02(-0.14%) |
Jan 16, 2020 | 15.87 | 16.03 | 15.87 | 15.97 | 15,485 | +0.10(+0.60%) |
Jan 15, 2020 | 15.86 | 15.91 | 15.84 | 15.88 | 19,496 | +0.01(+0.08%) |
Jan 14, 2020 | 15.76 | 15.88 | 15.76 | 15.86 | 24,968 | +0.09(+0.55%) |
Jan 13, 2020 | 15.62 | 15.80 | 15.57 | 15.78 | 8,298 | +0.16(+1.02%) |
Jan 10, 2020 | 15.63 | 15.68 | 15.62 | 15.62 | 2,806 | -0.09(-0.56%) |
Jan 09, 2020 | 15.49 | 15.71 | 15.49 | 15.71 | 17,148 | +0.06(+0.40%) |
Jan 08, 2020 | 15.76 | 15.76 | 15.62 | 15.64 | 49,150 | -0.18(-1.11%) |
Jan 07, 2020 | 15.83 | 15.83 | 15.71 | 15.82 | 12,495 | -0.01(-0.09%) |
Jan 06, 2020 | 15.74 | 15.87 | 15.74 | 15.83 | 83,610 | +0.14(+0.91%) |
Jan 03, 2020 | 15.65 | 15.69 | 15.58 | 15.69 | 14,967 | +0.11(+0.72%) |