Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.476 | 7.963 | 6.824 | 7.355 | 75,057 | -0.47(-6.00%) |
Mar 30, 2020 | 7.468 | 7.824 | 7.268 | 7.824 | 28,795 | +0.39(+5.26%) |
Mar 27, 2020 | 7.563 | 8.146 | 7.428 | 7.433 | 42,445 | -0.70(-8.65%) |
Mar 26, 2020 | 7.737 | 8.137 | 7.303 | 8.137 | 124,261 | +0.33(+4.23%) |
Mar 25, 2020 | 7.955 | 7.955 | 6.364 | 7.807 | 69,392 | -0.15(-1.86%) |
Mar 24, 2020 | 7.303 | 7.955 | 6.216 | 7.955 | 152,896 | +1.43(+22.00%) |
Mar 23, 2020 | 6.842 | 7.111 | 5.303 | 6.520 | 58,709 | -0.49(-6.95%) |
Mar 20, 2020 | 7.224 | 7.250 | 6.911 | 7.007 | 82,705 | -0.40(-5.40%) |
Mar 19, 2020 | 7.103 | 8.563 | 6.955 | 7.407 | 36,832 | +0.30(+4.16%) |
Mar 18, 2020 | 8.302 | 9.219 | 6.955 | 7.111 | 101,467 | -2.66(-27.22%) |
Mar 17, 2020 | 8.102 | 9.771 | 7.023 | 9.771 | 54,096 | +2.54(+35.10%) |
Mar 16, 2020 | 8.172 | 8.172 | 6.963 | 7.233 | 35,349 | -1.04(-12.61%) |
Mar 13, 2020 | 8.572 | 9.050 | 7.833 | 8.276 | 40,835 | +0.28(+3.48%) |
Mar 12, 2020 | 8.998 | 9.902 | 7.511 | 7.998 | 62,211 | -2.76(-25.69%) |
Mar 11, 2020 | 9.346 | 10.76 | 8.580 | 10.76 | 37,980 | +1.13(+11.73%) |
Mar 10, 2020 | 9.406 | 9.711 | 8.937 | 9.632 | 38,427 | +0.42(+4.53%) |
Mar 09, 2020 | 9.241 | 9.693 | 9.146 | 9.215 | 24,966 | -0.75(-7.50%) |
Mar 06, 2020 | 10.24 | 10.66 | 9.841 | 9.963 | 37,729 | -0.85(-7.88%) |
Mar 05, 2020 | 11.07 | 11.09 | 10.46 | 10.81 | 54,479 | -0.71(-6.18%) |
Mar 04, 2020 | 10.94 | 11.65 | 10.91 | 11.53 | 30,939 | +0.61(+5.57%) |
Mar 03, 2020 | 11.08 | 11.19 | 10.68 | 10.92 | 33,183 | -0.29(-2.56%) |
Mar 02, 2020 | 10.42 | 11.28 | 10.21 | 11.21 | 38,088 | +0.76(+7.24%) |
Feb 28, 2020 | 10.66 | 10.66 | 9.832 | 10.45 | 43,825 | -0.34(-3.14%) |
Feb 27, 2020 | 9.502 | 11.08 | 9.502 | 10.79 | 46,464 | +0.78(+7.82%) |
Feb 26, 2020 | 9.893 | 10.21 | 9.702 | 10.01 | 28,280 | +0.15(+1.50%) |
Feb 25, 2020 | 10.04 | 10.24 | 9.728 | 9.858 | 27,676 | -0.10(-0.96%) |
Feb 24, 2020 | 9.146 | 10.08 | 9.137 | 9.954 | 35,904 | +0.70(+7.61%) |
Feb 21, 2020 | 9.685 | 9.685 | 9.250 | 9.250 | 94,208 | +0.03(+0.38%) |
Feb 20, 2020 | 10.00 | 10.21 | 9.215 | 9.215 | 55,267 | +0.30(+3.41%) |
Feb 19, 2020 | 9.198 | 9.485 | 8.911 | 8.911 | 31,673 | -0.33(-3.57%) |
Feb 18, 2020 | 9.606 | 9.624 | 9.104 | 9.241 | 12,312 | -0.38(-3.93%) |
Feb 14, 2020 | 9.691 | 9.715 | 9.572 | 9.619 | 15,413 | -0.06(-0.58%) |
Feb 13, 2020 | 9.761 | 9.767 | 9.593 | 9.676 | 20,227 | -0.05(-0.54%) |
Feb 12, 2020 | 9.763 | 9.876 | 9.650 | 9.728 | 19,267 | -0.03(-0.36%) |
Feb 11, 2020 | 9.806 | 9.815 | 9.693 | 9.763 | 20,348 | +0.06(+0.63%) |
Feb 10, 2020 | 9.512 | 9.909 | 9.512 | 9.702 | 15,347 | +0.25(+2.64%) |
Feb 07, 2020 | 9.950 | 9.950 | 9.452 | 9.452 | 38,647 | -0.48(-4.86%) |
Feb 06, 2020 | 10.25 | 10.37 | 9.935 | 9.935 | 22,224 | -0.23(-2.29%) |
Feb 05, 2020 | 10.25 | 10.34 | 10.05 | 10.17 | 53,145 | +0.05(+0.51%) |
Feb 04, 2020 | 10.31 | 10.91 | 9.926 | 10.12 | 16,064 | +0.09(+0.86%) |
Feb 03, 2020 | 9.831 | 10.21 | 9.831 | 10.03 | 18,509 | +0.09(+0.95%) |
Jan 31, 2020 | 10.94 | 10.94 | 9.926 | 9.935 | 28,318 | -0.91(-8.42%) |
Jan 30, 2020 | 11.20 | 11.24 | 10.85 | 10.85 | 20,133 | -0.33(-2.93%) |
Jan 29, 2020 | 11.36 | 11.41 | 11.16 | 11.18 | 18,232 | -0.14(-1.22%) |
Jan 28, 2020 | 11.38 | 11.69 | 11.22 | 11.31 | 28,051 | -0.18(-1.57%) |
Jan 27, 2020 | 11.54 | 11.95 | 11.49 | 11.49 | 20,993 | -0.37(-3.12%) |
Jan 24, 2020 | 11.93 | 12.05 | 11.86 | 11.86 | 7,775 | -0.12(-1.01%) |
Jan 23, 2020 | 11.90 | 12.08 | 11.77 | 11.99 | 11,645 | -0.09(-0.78%) |
Jan 22, 2020 | 11.99 | 12.11 | 11.94 | 12.08 | 10,275 | -0.05(-0.43%) |
Jan 21, 2020 | 12.01 | 12.29 | 11.84 | 12.13 | 22,045 | +0.08(+0.64%) |
Jan 17, 2020 | 12.45 | 12.45 | 12.00 | 12.05 | 24,720 | -0.28(-2.24%) |
Jan 16, 2020 | 12.25 | 12.39 | 12.07 | 12.33 | 8,888 | +0.17(+1.42%) |
Jan 15, 2020 | 12.05 | 12.48 | 11.96 | 12.16 | 9,725 | +0.07(+0.57%) |
Jan 14, 2020 | 11.86 | 12.55 | 11.86 | 12.09 | 25,852 | +0.04(+0.36%) |
Jan 13, 2020 | 12.02 | 12.11 | 11.62 | 12.05 | 15,837 | +0.17(+1.45%) |
Jan 10, 2020 | 11.74 | 11.93 | 11.74 | 11.87 | 13,578 | -0.03(-0.29%) |
Jan 09, 2020 | 11.89 | 11.99 | 11.74 | 11.91 | 15,808 | +0.02(+0.14%) |
Jan 08, 2020 | 11.85 | 12.03 | 11.48 | 11.89 | 16,326 | -0.05(-0.43%) |
Jan 07, 2020 | 11.80 | 12.01 | 11.66 | 11.94 | 60,660 | +0.12(+1.02%) |
Jan 06, 2020 | 11.54 | 11.87 | 11.46 | 11.82 | 14,654 | +0.08(+0.66%) |
Jan 03, 2020 | 11.76 | 11.95 | 11.72 | 11.74 | 11,838 | -0.10(-0.87%) |