Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.775 | 7.072 | 6.754 | 6.980 | 631,056 | +0.23(+3.46%) |
Mar 30, 2020 | 6.641 | 6.804 | 6.606 | 6.747 | 322,361 | +0.06(+0.84%) |
Mar 27, 2020 | 6.514 | 6.768 | 6.442 | 6.691 | 485,067 | +0.05(+0.74%) |
Mar 26, 2020 | 6.295 | 6.775 | 6.295 | 6.641 | 414,974 | +0.22(+3.41%) |
Mar 25, 2020 | 5.878 | 6.620 | 5.878 | 6.422 | 1,211,269 | +0.52(+8.73%) |
Mar 24, 2020 | 5.772 | 6.019 | 5.680 | 5.906 | 1,034,920 | +0.32(+5.69%) |
Mar 23, 2020 | 5.723 | 5.984 | 5.504 | 5.588 | 1,711,508 | -0.29(-4.95%) |
Mar 20, 2020 | 5.886 | 6.376 | 5.858 | 5.879 | 1,638,285 | +0.08(+1.33%) |
Mar 19, 2020 | 5.397 | 5.858 | 5.040 | 5.803 | 1,485,000 | +0.13(+2.35%) |
Mar 18, 2020 | 6.901 | 6.957 | 5.670 | 5.670 | 1,578,511 | -1.57(-21.74%) |
Mar 17, 2020 | 6.922 | 7.272 | 6.838 | 7.244 | 502,998 | +0.28(+4.02%) |
Mar 16, 2020 | 7.020 | 7.167 | 6.838 | 6.964 | 490,172 | -0.64(-8.38%) |
Mar 13, 2020 | 7.503 | 7.860 | 7.438 | 7.601 | 881,648 | +0.27(+3.63%) |
Mar 12, 2020 | 7.832 | 7.832 | 7.195 | 7.335 | 835,014 | -0.71(-8.79%) |
Mar 11, 2020 | 8.273 | 8.294 | 8.028 | 8.042 | 633,280 | -0.32(-3.85%) |
Mar 10, 2020 | 8.588 | 8.588 | 8.238 | 8.364 | 694,513 | -0.04(-0.50%) |
Mar 09, 2020 | 8.707 | 8.712 | 8.329 | 8.406 | 530,461 | -0.65(-7.19%) |
Mar 06, 2020 | 8.966 | 9.057 | 8.784 | 9.057 | 594,766 | -0.06(-0.61%) |
Mar 05, 2020 | 9.239 | 9.242 | 9.050 | 9.113 | 201,484 | -0.18(-1.96%) |
Mar 04, 2020 | 9.190 | 9.358 | 9.120 | 9.295 | 250,476 | +0.15(+1.68%) |
Mar 03, 2020 | 9.169 | 9.261 | 9.129 | 9.141 | 193,635 | -0.04(-0.46%) |
Mar 02, 2020 | 8.994 | 9.218 | 8.868 | 9.183 | 738,235 | +0.19(+2.10%) |
Feb 28, 2020 | 8.945 | 8.994 | 8.826 | 8.994 | 591,480 | -0.06(-0.70%) |
Feb 27, 2020 | 9.239 | 9.239 | 8.840 | 9.057 | 1,044,056 | -0.25(-2.71%) |
Feb 26, 2020 | 9.253 | 9.335 | 9.253 | 9.309 | 133,778 | +0.03(+0.38%) |
Feb 25, 2020 | 9.358 | 9.393 | 9.250 | 9.274 | 198,098 | -0.06(-0.67%) |
Feb 24, 2020 | 9.498 | 9.512 | 9.295 | 9.337 | 412,245 | -0.20(-2.13%) |
Feb 21, 2020 | 9.533 | 9.547 | 9.526 | 9.540 | 428,465 | +0.00(+0.00%) |
Feb 20, 2020 | 9.526 | 9.540 | 9.526 | 9.540 | 60,842 | +0.02(+0.25%) |
Feb 19, 2020 | 9.502 | 9.523 | 9.496 | 9.516 | 184,461 | +0.03(+0.29%) |
Feb 18, 2020 | 9.440 | 9.489 | 9.433 | 9.489 | 89,182 | +0.05(+0.52%) |
Feb 14, 2020 | 9.384 | 9.440 | 9.377 | 9.440 | 113,995 | +0.07(+0.74%) |
Feb 13, 2020 | 9.419 | 9.439 | 9.370 | 9.370 | 133,252 | -0.06(-0.66%) |
Feb 12, 2020 | 9.482 | 9.486 | 9.419 | 9.433 | 194,555 | -0.03(-0.29%) |
Feb 11, 2020 | 9.495 | 9.523 | 9.454 | 9.461 | 151,067 | -0.03(-0.37%) |
Feb 10, 2020 | 9.495 | 9.516 | 9.482 | 9.495 | 106,451 | +0.01(+0.15%) |
Feb 07, 2020 | 9.433 | 9.482 | 9.433 | 9.482 | 64,544 | +0.04(+0.44%) |
Feb 06, 2020 | 9.405 | 9.440 | 9.391 | 9.440 | 187,649 | +0.03(+0.37%) |
Feb 05, 2020 | 9.433 | 9.454 | 9.405 | 9.405 | 173,463 | +0.00(+0.00%) |
Feb 04, 2020 | 9.516 | 9.537 | 9.398 | 9.405 | 529,436 | -0.10(-1.02%) |
Feb 03, 2020 | 9.495 | 9.537 | 9.495 | 9.502 | 142,983 | -0.02(-0.22%) |
Jan 31, 2020 | 9.558 | 9.572 | 9.517 | 9.523 | 108,964 | -0.05(-0.51%) |
Jan 30, 2020 | 9.516 | 9.572 | 9.500 | 9.572 | 118,346 | +0.04(+0.44%) |
Jan 29, 2020 | 9.565 | 9.572 | 9.530 | 9.530 | 154,960 | +0.00(+0.00%) |
Jan 28, 2020 | 9.412 | 9.537 | 9.412 | 9.530 | 203,261 | +0.12(+1.26%) |
Jan 27, 2020 | 9.523 | 9.551 | 9.412 | 9.412 | 222,239 | -0.18(-1.89%) |
Jan 24, 2020 | 9.628 | 9.635 | 9.586 | 9.593 | 232,303 | -0.01(-0.07%) |
Jan 23, 2020 | 9.621 | 9.630 | 9.600 | 9.600 | 295,074 | -0.04(-0.43%) |
Jan 22, 2020 | 9.565 | 9.655 | 9.565 | 9.642 | 276,782 | +0.09(+0.95%) |
Jan 21, 2020 | 9.586 | 9.635 | 9.551 | 9.551 | 376,779 | -0.03(-0.36%) |
Jan 17, 2020 | 9.558 | 9.662 | 9.558 | 9.586 | 221,378 | +0.01(+0.07%) |
Jan 16, 2020 | 9.579 | 9.635 | 9.551 | 9.579 | 195,217 | +0.02(+0.22%) |
Jan 15, 2020 | 9.516 | 9.579 | 9.503 | 9.558 | 223,204 | +0.04(+0.44%) |
Jan 14, 2020 | 9.509 | 9.523 | 9.482 | 9.516 | 112,614 | +0.01(+0.07%) |
Jan 13, 2020 | 9.461 | 9.509 | 9.461 | 9.509 | 182,001 | +0.05(+0.51%) |
Jan 10, 2020 | 9.461 | 9.489 | 9.440 | 9.461 | 277,873 | +0.01(+0.07%) |
Jan 09, 2020 | 9.461 | 9.461 | 9.433 | 9.454 | 215,072 | -0.01(-0.15%) |
Jan 08, 2020 | 9.405 | 9.475 | 9.405 | 9.468 | 165,256 | +0.06(+0.67%) |
Jan 07, 2020 | 9.405 | 9.426 | 9.391 | 9.405 | 260,190 | -0.02(-0.22%) |
Jan 06, 2020 | 9.419 | 9.440 | 9.377 | 9.426 | 1,066,570 | +0.00(+0.00%) |
Jan 03, 2020 | 9.419 | 9.440 | 9.377 | 9.426 | 1,022,222 | -0.01(-0.07%) |