Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.542 | 5.649 | 5.314 | 5.489 | 1,327,397 | -0.08(-1.50%) |
Mar 30, 2020 | 5.269 | 5.626 | 4.935 | 5.573 | 1,377,236 | +0.24(+4.56%) |
Mar 27, 2020 | 5.352 | 5.726 | 5.330 | 5.330 | 1,673,317 | -0.14(-2.64%) |
Mar 26, 2020 | 5.201 | 5.694 | 5.178 | 5.474 | 2,029,889 | -0.02(-0.41%) |
Mar 25, 2020 | 5.512 | 5.637 | 5.223 | 5.497 | 1,325,669 | +0.02(+0.42%) |
Mar 24, 2020 | 5.618 | 5.922 | 5.383 | 5.474 | 1,562,437 | +0.04(+0.70%) |
Mar 23, 2020 | 5.481 | 5.800 | 5.163 | 5.436 | 1,103,200 | -0.19(-3.37%) |
Mar 20, 2020 | 5.800 | 6.294 | 5.519 | 5.626 | 1,126,828 | -0.14(-2.50%) |
Mar 19, 2020 | 5.573 | 6.727 | 5.550 | 5.770 | 1,019,073 | +0.12(+2.15%) |
Mar 18, 2020 | 6.066 | 6.195 | 5.352 | 5.649 | 1,249,490 | -0.78(-12.16%) |
Mar 17, 2020 | 5.800 | 6.431 | 5.762 | 6.431 | 1,027,694 | +0.65(+11.30%) |
Mar 16, 2020 | 5.937 | 6.043 | 5.633 | 5.778 | 786,904 | -0.84(-12.63%) |
Mar 13, 2020 | 6.704 | 6.825 | 6.301 | 6.613 | 865,767 | +0.43(+6.87%) |
Mar 12, 2020 | 6.643 | 7.091 | 6.165 | 6.188 | 886,511 | -1.13(-15.46%) |
Mar 11, 2020 | 7.592 | 7.812 | 7.273 | 7.319 | 1,094,354 | -0.46(-5.86%) |
Mar 10, 2020 | 7.471 | 7.805 | 7.364 | 7.774 | 789,457 | +0.59(+8.25%) |
Mar 09, 2020 | 8.086 | 8.086 | 7.129 | 7.182 | 501,231 | -1.34(-15.76%) |
Mar 06, 2020 | 8.351 | 8.640 | 8.275 | 8.526 | 466,669 | -0.08(-0.97%) |
Mar 05, 2020 | 8.913 | 8.981 | 8.503 | 8.609 | 308,855 | -0.46(-5.03%) |
Mar 04, 2020 | 8.997 | 9.194 | 8.959 | 9.065 | 482,511 | +0.17(+1.88%) |
Mar 03, 2020 | 8.966 | 9.376 | 8.830 | 8.898 | 608,216 | -0.09(-1.01%) |
Mar 02, 2020 | 8.807 | 9.004 | 8.556 | 8.989 | 665,119 | +0.18(+2.07%) |
Feb 28, 2020 | 8.974 | 8.974 | 8.488 | 8.807 | 1,161,601 | -0.36(-3.97%) |
Feb 27, 2020 | 9.665 | 9.741 | 9.171 | 9.171 | 728,682 | -0.62(-6.36%) |
Feb 26, 2020 | 10.16 | 10.34 | 9.695 | 9.794 | 596,320 | -0.23(-2.27%) |
Feb 25, 2020 | 10.43 | 10.46 | 9.984 | 10.02 | 417,469 | -0.39(-3.79%) |
Feb 24, 2020 | 10.49 | 10.52 | 10.33 | 10.42 | 416,549 | -0.17(-1.58%) |
Feb 21, 2020 | 10.58 | 10.63 | 10.51 | 10.58 | 249,338 | +0.00(+0.00%) |
Feb 20, 2020 | 10.55 | 10.59 | 10.48 | 10.58 | 354,412 | +0.00(+0.00%) |
Feb 19, 2020 | 10.74 | 10.74 | 10.54 | 10.58 | 258,107 | -0.14(-1.34%) |
Feb 18, 2020 | 10.59 | 10.75 | 10.52 | 10.73 | 205,672 | +0.09(+0.86%) |
Feb 14, 2020 | 10.61 | 10.68 | 10.58 | 10.64 | 233,005 | +0.05(+0.43%) |
Feb 13, 2020 | 10.58 | 10.64 | 10.53 | 10.59 | 199,246 | +0.00(+0.00%) |
Feb 12, 2020 | 10.62 | 10.64 | 10.53 | 10.59 | 212,173 | -0.02(-0.14%) |
Feb 11, 2020 | 10.52 | 10.64 | 10.52 | 10.61 | 205,085 | +0.12(+1.16%) |
Feb 10, 2020 | 10.36 | 10.52 | 10.30 | 10.48 | 288,458 | +0.11(+1.10%) |
Feb 07, 2020 | 10.51 | 10.51 | 10.37 | 10.37 | 187,431 | -0.14(-1.37%) |
Feb 06, 2020 | 10.45 | 10.55 | 10.45 | 10.52 | 297,316 | +0.11(+1.02%) |
Feb 05, 2020 | 10.34 | 10.44 | 10.30 | 10.41 | 205,070 | +0.07(+0.66%) |
Feb 04, 2020 | 10.43 | 10.47 | 10.34 | 10.34 | 350,655 | +0.00(+0.00%) |
Feb 03, 2020 | 10.26 | 10.39 | 10.26 | 10.34 | 312,029 | +0.08(+0.74%) |
Jan 31, 2020 | 10.34 | 10.36 | 10.20 | 10.26 | 396,596 | -0.11(-1.02%) |
Jan 30, 2020 | 10.29 | 10.42 | 10.27 | 10.37 | 233,842 | +0.01(+0.07%) |
Jan 29, 2020 | 10.45 | 10.46 | 10.35 | 10.36 | 349,960 | -0.08(-0.80%) |
Jan 28, 2020 | 10.48 | 10.51 | 10.40 | 10.45 | 241,267 | +0.03(+0.29%) |
Jan 27, 2020 | 10.30 | 10.47 | 10.29 | 10.42 | 597,968 | +0.03(+0.29%) |
Jan 24, 2020 | 10.58 | 10.58 | 10.38 | 10.39 | 283,188 | -0.12(-1.16%) |
Jan 23, 2020 | 10.45 | 10.59 | 10.41 | 10.51 | 318,076 | +0.07(+0.66%) |
Jan 22, 2020 | 10.72 | 10.75 | 10.43 | 10.44 | 780,014 | -0.21(-2.00%) |
Jan 21, 2020 | 10.56 | 10.71 | 10.56 | 10.65 | 422,064 | +0.09(+0.86%) |
Jan 17, 2020 | 10.50 | 10.58 | 10.41 | 10.56 | 344,963 | +0.11(+1.09%) |
Jan 16, 2020 | 10.40 | 10.49 | 10.36 | 10.45 | 284,880 | +0.10(+0.95%) |
Jan 15, 2020 | 10.25 | 10.43 | 10.24 | 10.35 | 462,367 | +0.17(+1.64%) |
Jan 14, 2020 | 10.24 | 10.27 | 10.17 | 10.18 | 752,355 | -0.07(-0.67%) |
Jan 13, 2020 | 10.06 | 10.25 | 10.06 | 10.25 | 340,892 | +0.17(+1.73%) |
Jan 10, 2020 | 10.06 | 10.09 | 9.984 | 10.07 | 531,473 | +0.02(+0.23%) |
Jan 09, 2020 | 10.24 | 10.29 | 10.04 | 10.05 | 431,757 | -0.17(-1.67%) |
Jan 08, 2020 | 10.07 | 10.27 | 10.02 | 10.22 | 726,614 | +0.16(+1.56%) |
Jan 07, 2020 | 10.22 | 10.22 | 10.02 | 10.07 | 559,998 | +0.09(+0.90%) |
Jan 06, 2020 | 9.984 | 10.10 | 9.969 | 9.977 | 492,062 | -0.02(-0.22%) |
Jan 03, 2020 | 9.812 | 10.06 | 9.812 | 9.999 | 410,084 | +0.10(+1.06%) |