Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.670 | 7.780 | 7.400 | 7.520 | 1,052,959 | +0.12(+1.62%) |
Mar 30, 2020 | 7.280 | 7.470 | 7.020 | 7.400 | 1,737,403 | +0.03(+0.41%) |
Mar 27, 2020 | 7.590 | 7.590 | 7.320 | 7.370 | 1,232,500 | -0.47(-5.99%) |
Mar 26, 2020 | 7.550 | 8.050 | 7.460 | 7.840 | 1,661,444 | +0.37(+4.95%) |
Mar 25, 2020 | 7.390 | 7.820 | 6.990 | 7.470 | 1,562,945 | +0.31(+4.33%) |
Mar 24, 2020 | 6.700 | 7.210 | 6.680 | 7.160 | 1,646,943 | +0.96(+15.48%) |
Mar 23, 2020 | 6.600 | 6.600 | 6.080 | 6.200 | 1,345,154 | -0.47(-7.05%) |
Mar 20, 2020 | 6.770 | 6.900 | 6.370 | 6.670 | 1,396,000 | +0.04(+0.60%) |
Mar 19, 2020 | 6.350 | 6.710 | 6.010 | 6.630 | 1,089,791 | +0.34(+5.41%) |
Mar 18, 2020 | 7.000 | 7.000 | 6.000 | 6.290 | 1,741,415 | -1.02(-13.95%) |
Mar 17, 2020 | 7.420 | 7.590 | 7.020 | 7.310 | 1,383,444 | +0.03(+0.41%) |
Mar 16, 2020 | 7.830 | 8.030 | 7.210 | 7.280 | 1,548,949 | -1.07(-12.81%) |
Mar 13, 2020 | 8.330 | 8.350 | 7.450 | 8.350 | 2,558,700 | +0.68(+8.87%) |
Mar 12, 2020 | 8.120 | 8.190 | 7.670 | 7.670 | 2,515,102 | -1.02(-11.74%) |
Mar 11, 2020 | 8.900 | 9.030 | 8.560 | 8.690 | 2,330,954 | -0.50(-5.44%) |
Mar 10, 2020 | 9.730 | 9.730 | 8.600 | 9.190 | 2,096,583 | +0.35(+3.96%) |
Mar 09, 2020 | 9.210 | 9.530 | 8.820 | 8.840 | 3,863,827 | -2.22(-20.07%) |
Mar 06, 2020 | 11.42 | 11.45 | 10.91 | 11.06 | 1,405,900 | -0.72(-6.11%) |
Mar 05, 2020 | 11.90 | 11.93 | 11.59 | 11.78 | 1,017,437 | -0.43(-3.52%) |
Mar 04, 2020 | 12.26 | 12.26 | 11.95 | 12.21 | 449,771 | +0.22(+1.83%) |
Mar 03, 2020 | 12.43 | 12.59 | 11.84 | 11.99 | 2,164,948 | -0.39(-3.15%) |
Mar 02, 2020 | 12.27 | 12.38 | 11.81 | 12.38 | 4,132,985 | +0.31(+2.57%) |
Feb 28, 2020 | 11.50 | 12.07 | 11.42 | 12.07 | 2,983,600 | +0.19(+1.60%) |
Feb 27, 2020 | 12.26 | 12.44 | 11.88 | 11.88 | 1,094,409 | -0.70(-5.56%) |
Feb 26, 2020 | 13.05 | 13.08 | 12.58 | 12.58 | 1,278,529 | -0.39(-3.01%) |
Feb 25, 2020 | 13.59 | 13.64 | 12.90 | 12.97 | 820,074 | -0.60(-4.42%) |
Feb 24, 2020 | 13.80 | 13.81 | 13.54 | 13.57 | 1,434,186 | -0.67(-4.71%) |
Feb 21, 2020 | 14.35 | 14.35 | 14.14 | 14.24 | 247,000 | -0.19(-1.32%) |
Feb 20, 2020 | 14.51 | 14.60 | 14.40 | 14.43 | 392,280 | -0.03(-0.21%) |
Feb 19, 2020 | 14.35 | 14.51 | 14.28 | 14.46 | 445,527 | +0.19(+1.33%) |
Feb 18, 2020 | 14.27 | 14.30 | 14.13 | 14.27 | 320,639 | -0.11(-0.76%) |
Feb 14, 2020 | 14.49 | 14.50 | 14.30 | 14.38 | 219,200 | -0.07(-0.48%) |
Feb 13, 2020 | 14.42 | 14.54 | 14.37 | 14.45 | 251,771 | -0.06(-0.41%) |
Feb 12, 2020 | 14.54 | 14.60 | 14.39 | 14.51 | 358,208 | +0.21(+1.47%) |
Feb 11, 2020 | 14.31 | 14.37 | 14.26 | 14.30 | 323,340 | +0.15(+1.06%) |
Feb 10, 2020 | 14.19 | 14.20 | 14.07 | 14.15 | 327,319 | -0.10(-0.70%) |
Feb 07, 2020 | 14.30 | 14.31 | 14.19 | 14.25 | 216,900 | -0.11(-0.77%) |
Feb 06, 2020 | 14.59 | 14.59 | 14.35 | 14.36 | 244,667 | -0.18(-1.24%) |
Feb 05, 2020 | 14.24 | 14.59 | 14.24 | 14.54 | 324,939 | +0.53(+3.78%) |
Feb 04, 2020 | 14.17 | 14.26 | 13.98 | 14.01 | 375,971 | +0.03(+0.21%) |
Feb 03, 2020 | 14.11 | 14.15 | 13.93 | 13.98 | 783,026 | -0.18(-1.27%) |
Jan 31, 2020 | 14.35 | 14.35 | 14.08 | 14.16 | 643,700 | -0.44(-3.01%) |
Jan 30, 2020 | 14.36 | 14.60 | 14.30 | 14.60 | 309,547 | +0.12(+0.83%) |
Jan 29, 2020 | 14.72 | 14.78 | 14.47 | 14.48 | 595,137 | -0.16(-1.09%) |
Jan 28, 2020 | 14.63 | 14.73 | 14.58 | 14.64 | 621,613 | +0.07(+0.48%) |
Jan 27, 2020 | 14.74 | 14.74 | 14.56 | 14.57 | 758,280 | -0.41(-2.74%) |
Jan 24, 2020 | 15.12 | 15.13 | 14.87 | 14.98 | 660,400 | -0.20(-1.32%) |
Jan 23, 2020 | 15.15 | 15.23 | 14.95 | 15.18 | 425,765 | -0.05(-0.33%) |
Jan 22, 2020 | 15.36 | 15.38 | 15.22 | 15.23 | 229,583 | -0.17(-1.10%) |
Jan 21, 2020 | 15.62 | 15.67 | 15.39 | 15.40 | 367,398 | -0.31(-1.97%) |
Jan 17, 2020 | 15.85 | 15.88 | 15.69 | 15.71 | 208,400 | -0.10(-0.63%) |
Jan 16, 2020 | 15.85 | 15.95 | 15.81 | 15.81 | 167,826 | +0.00(+0.00%) |
Jan 15, 2020 | 15.85 | 15.88 | 15.75 | 15.81 | 230,032 | -0.10(-0.63%) |
Jan 14, 2020 | 15.87 | 15.92 | 15.77 | 15.91 | 219,603 | +0.02(+0.13%) |
Jan 13, 2020 | 15.89 | 15.94 | 15.79 | 15.89 | 375,422 | -0.01(-0.06%) |
Jan 10, 2020 | 16.00 | 16.00 | 15.89 | 15.90 | 176,600 | -0.10(-0.62%) |
Jan 09, 2020 | 15.89 | 16.03 | 15.70 | 16.00 | 222,643 | +0.09(+0.57%) |
Jan 08, 2020 | 16.21 | 16.23 | 15.88 | 15.91 | 358,616 | -0.31(-1.91%) |
Jan 07, 2020 | 16.21 | 16.22 | 16.02 | 16.22 | 1,153,826 | -0.04(-0.25%) |
Jan 06, 2020 | 16.20 | 16.34 | 16.13 | 16.26 | 293,016 | +0.13(+0.81%) |
Jan 03, 2020 | 16.37 | 16.37 | 16.05 | 16.13 | 380,200 | +0.00(+0.00%) |