Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.371 | 5.406 | 5.186 | 5.283 | 24,253 | +0.10(+1.87%) |
Mar 30, 2020 | 5.036 | 5.212 | 4.842 | 5.186 | 21,535 | +0.07(+1.38%) |
Mar 27, 2020 | 5.353 | 5.353 | 5.115 | 5.115 | 36,283 | -0.34(-6.30%) |
Mar 26, 2020 | 5.539 | 5.793 | 5.327 | 5.459 | 23,266 | +0.04(+0.65%) |
Mar 25, 2020 | 5.345 | 5.688 | 5.053 | 5.424 | 25,874 | +0.14(+2.67%) |
Mar 24, 2020 | 5.151 | 5.309 | 4.956 | 5.283 | 23,166 | +0.49(+10.11%) |
Mar 23, 2020 | 5.239 | 5.256 | 4.798 | 4.798 | 6,151 | -0.46(-8.67%) |
Mar 20, 2020 | 5.507 | 5.569 | 5.175 | 5.253 | 422,828 | -0.09(-1.64%) |
Mar 19, 2020 | 5.131 | 5.341 | 4.949 | 5.341 | 55,591 | +0.31(+6.09%) |
Mar 18, 2020 | 5.096 | 5.244 | 4.788 | 5.034 | 35,996 | -0.49(-8.87%) |
Mar 17, 2020 | 5.595 | 5.700 | 5.406 | 5.525 | 22,884 | +0.04(+0.64%) |
Mar 16, 2020 | 5.428 | 6.197 | 5.428 | 5.490 | 33,495 | -0.41(-6.97%) |
Mar 13, 2020 | 5.367 | 5.919 | 5.122 | 5.901 | 29,010 | +0.71(+13.66%) |
Mar 12, 2020 | 5.323 | 5.356 | 5.087 | 5.192 | 16,685 | -0.42(-7.46%) |
Mar 11, 2020 | 5.936 | 6.057 | 5.516 | 5.611 | 44,000 | -0.56(-9.10%) |
Mar 10, 2020 | 6.383 | 6.400 | 5.592 | 6.173 | 41,885 | +0.26(+4.37%) |
Mar 09, 2020 | 7.048 | 7.048 | 5.849 | 5.914 | 176,531 | -1.91(-24.44%) |
Mar 06, 2020 | 8.212 | 8.274 | 7.740 | 7.827 | 401,812 | -0.73(-8.50%) |
Mar 05, 2020 | 8.694 | 8.725 | 8.454 | 8.554 | 23,569 | -0.39(-4.40%) |
Mar 04, 2020 | 9.167 | 9.167 | 8.764 | 8.948 | 19,011 | +0.00(+0.00%) |
Mar 03, 2020 | 9.333 | 9.333 | 8.852 | 8.948 | 13,558 | -0.31(-3.31%) |
Mar 02, 2020 | 9.508 | 9.508 | 8.965 | 9.254 | 51,457 | -0.03(-0.38%) |
Feb 28, 2020 | 8.589 | 9.289 | 8.536 | 9.289 | 47,513 | +0.38(+4.22%) |
Feb 27, 2020 | 9.149 | 9.261 | 8.677 | 8.913 | 34,438 | -0.67(-7.03%) |
Feb 26, 2020 | 10.13 | 10.17 | 9.570 | 9.587 | 43,976 | -0.52(-5.18%) |
Feb 25, 2020 | 10.59 | 10.60 | 9.947 | 10.11 | 42,215 | -0.58(-5.42%) |
Feb 24, 2020 | 10.90 | 10.90 | 10.67 | 10.69 | 23,993 | -0.71(-6.24%) |
Feb 21, 2020 | 11.51 | 11.58 | 11.32 | 11.40 | 36,891 | -0.26(-2.23%) |
Feb 20, 2020 | 11.68 | 11.85 | 11.65 | 11.66 | 8,201 | +0.01(+0.08%) |
Feb 19, 2020 | 11.44 | 11.70 | 11.44 | 11.65 | 16,249 | +0.30(+2.66%) |
Feb 18, 2020 | 11.38 | 11.41 | 11.25 | 11.35 | 15,778 | -0.10(-0.88%) |
Feb 14, 2020 | 11.63 | 11.63 | 11.37 | 11.45 | 5,139 | -0.09(-0.79%) |
Feb 13, 2020 | 11.57 | 11.74 | 11.50 | 11.54 | 5,203 | -0.11(-0.94%) |
Feb 12, 2020 | 11.67 | 11.89 | 11.54 | 11.65 | 27,864 | +0.21(+1.84%) |
Feb 11, 2020 | 11.55 | 11.58 | 11.44 | 11.44 | 7,371 | +0.05(+0.46%) |
Feb 10, 2020 | 11.63 | 11.63 | 11.36 | 11.39 | 15,091 | -0.32(-2.69%) |
Feb 07, 2020 | 11.79 | 11.79 | 11.60 | 11.71 | 43,287 | -0.18(-1.51%) |
Feb 06, 2020 | 11.88 | 12.02 | 11.88 | 11.89 | 6,430 | -0.22(-1.84%) |
Feb 05, 2020 | 11.71 | 12.13 | 11.71 | 12.11 | 43,323 | +0.63(+5.46%) |
Feb 04, 2020 | 11.67 | 11.68 | 11.47 | 11.48 | 11,058 | +0.03(+0.29%) |
Feb 03, 2020 | 11.67 | 11.70 | 11.45 | 11.45 | 11,084 | -0.20(-1.74%) |
Jan 31, 2020 | 11.76 | 11.78 | 11.53 | 11.65 | 35,064 | -0.26(-2.22%) |
Jan 30, 2020 | 11.74 | 11.92 | 11.65 | 11.92 | 24,700 | +0.01(+0.07%) |
Jan 29, 2020 | 12.24 | 12.24 | 11.91 | 11.91 | 18,079 | -0.22(-1.81%) |
Jan 28, 2020 | 12.04 | 12.17 | 11.98 | 12.13 | 15,968 | +0.19(+1.61%) |
Jan 27, 2020 | 12.18 | 12.18 | 11.91 | 11.93 | 17,539 | -0.49(-3.95%) |
Jan 24, 2020 | 12.43 | 12.48 | 12.20 | 12.42 | 9,936 | -0.25(-2.00%) |
Jan 23, 2020 | 12.68 | 12.73 | 12.52 | 12.68 | 10,682 | -0.18(-1.36%) |
Jan 22, 2020 | 13.12 | 13.12 | 12.82 | 12.85 | 13,327 | -0.27(-2.07%) |
Jan 21, 2020 | 13.54 | 13.54 | 13.12 | 13.12 | 6,850 | -0.50(-3.66%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.61 | 13.62 | 16,218 | -0.24(-1.71%) |
Jan 16, 2020 | 13.94 | 14.12 | 13.86 | 13.86 | 17,943 | -0.04(-0.25%) |
Jan 15, 2020 | 13.91 | 13.94 | 13.82 | 13.89 | 6,029 | -0.18(-1.24%) |
Jan 14, 2020 | 13.98 | 14.16 | 13.92 | 14.07 | 18,774 | +0.09(+0.62%) |
Jan 13, 2020 | 13.94 | 14.09 | 13.91 | 13.98 | 6,417 | -0.20(-1.41%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.15 | 14.18 | 6,396 | -0.14(-0.98%) |
Jan 09, 2020 | 14.30 | 14.34 | 13.95 | 14.32 | 16,179 | +0.03(+0.18%) |
Jan 08, 2020 | 14.87 | 14.90 | 14.19 | 14.30 | 11,546 | -0.61(-4.11%) |
Jan 07, 2020 | 14.88 | 14.91 | 14.71 | 14.91 | 22,026 | +0.02(+0.12%) |
Jan 06, 2020 | 14.90 | 14.94 | 14.77 | 14.89 | 14,568 | +0.13(+0.88%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.69 | 14.76 | 24,328 | +0.15(+1.02%) |