Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.978 | 7.348 | 6.931 | 7.298 | 745,401 | +0.36(+5.13%) |
Mar 30, 2020 | 6.785 | 6.978 | 6.735 | 6.942 | 445,228 | +0.13(+1.88%) |
Mar 27, 2020 | 6.821 | 6.942 | 6.664 | 6.814 | 512,086 | -0.02(-0.31%) |
Mar 26, 2020 | 6.586 | 6.949 | 6.586 | 6.835 | 484,039 | +0.26(+3.90%) |
Mar 25, 2020 | 5.924 | 6.828 | 5.924 | 6.579 | 692,476 | +0.75(+12.96%) |
Mar 24, 2020 | 5.753 | 6.244 | 5.753 | 5.824 | 850,968 | +0.43(+7.92%) |
Mar 23, 2020 | 6.266 | 6.266 | 5.397 | 5.397 | 1,077,257 | -0.92(-14.55%) |
Mar 20, 2020 | 6.796 | 6.796 | 6.034 | 6.316 | 1,779,638 | -0.27(-4.07%) |
Mar 19, 2020 | 6.104 | 7.064 | 5.159 | 6.584 | 1,450,608 | +0.48(+7.86%) |
Mar 18, 2020 | 7.375 | 7.375 | 6.104 | 6.104 | 1,261,080 | -1.52(-19.91%) |
Mar 17, 2020 | 7.424 | 7.671 | 7.205 | 7.622 | 588,445 | +0.27(+3.65%) |
Mar 16, 2020 | 7.382 | 7.470 | 7.092 | 7.353 | 576,402 | -0.66(-8.19%) |
Mar 13, 2020 | 7.692 | 8.250 | 7.688 | 8.010 | 1,072,260 | +0.47(+6.27%) |
Mar 12, 2020 | 7.897 | 7.929 | 7.205 | 7.537 | 884,958 | -0.65(-7.93%) |
Mar 11, 2020 | 8.363 | 8.472 | 8.158 | 8.186 | 841,423 | -0.37(-4.37%) |
Mar 10, 2020 | 8.694 | 8.730 | 8.433 | 8.560 | 300,216 | +0.03(+0.33%) |
Mar 09, 2020 | 8.871 | 8.984 | 8.439 | 8.532 | 476,863 | -0.69(-7.50%) |
Mar 06, 2020 | 9.167 | 9.224 | 9.019 | 9.224 | 269,234 | -0.11(-1.21%) |
Mar 05, 2020 | 9.513 | 9.534 | 9.308 | 9.336 | 157,207 | -0.25(-2.58%) |
Mar 04, 2020 | 9.407 | 9.601 | 9.407 | 9.583 | 310,101 | +0.25(+2.72%) |
Mar 03, 2020 | 9.344 | 9.440 | 9.329 | 9.329 | 327,407 | +0.03(+0.30%) |
Mar 02, 2020 | 9.146 | 9.336 | 9.111 | 9.301 | 440,795 | +0.17(+1.85%) |
Feb 28, 2020 | 9.202 | 9.279 | 9.132 | 9.132 | 640,635 | -0.30(-3.14%) |
Feb 27, 2020 | 9.576 | 9.576 | 9.329 | 9.428 | 409,780 | -0.18(-1.84%) |
Feb 26, 2020 | 9.640 | 9.678 | 9.598 | 9.605 | 224,532 | -0.04(-0.37%) |
Feb 25, 2020 | 9.710 | 9.760 | 9.605 | 9.640 | 277,170 | -0.06(-0.58%) |
Feb 24, 2020 | 9.816 | 9.817 | 9.696 | 9.696 | 411,001 | -0.17(-1.72%) |
Feb 21, 2020 | 9.859 | 9.880 | 9.859 | 9.866 | 136,884 | -0.02(-0.21%) |
Feb 20, 2020 | 9.852 | 9.887 | 9.852 | 9.887 | 64,297 | +0.03(+0.32%) |
Feb 19, 2020 | 9.856 | 9.877 | 9.856 | 9.856 | 97,892 | +0.02(+0.21%) |
Feb 18, 2020 | 9.856 | 9.856 | 9.835 | 9.835 | 120,274 | -0.01(-0.14%) |
Feb 14, 2020 | 9.849 | 9.863 | 9.842 | 9.849 | 120,886 | +0.01(+0.07%) |
Feb 13, 2020 | 9.835 | 9.849 | 9.800 | 9.842 | 271,442 | -0.01(-0.07%) |
Feb 12, 2020 | 9.842 | 9.870 | 9.842 | 9.849 | 182,019 | +0.01(+0.07%) |
Feb 11, 2020 | 9.842 | 9.842 | 9.793 | 9.842 | 209,846 | +0.01(+0.07%) |
Feb 10, 2020 | 9.800 | 9.849 | 9.796 | 9.835 | 143,516 | +0.06(+0.57%) |
Feb 07, 2020 | 9.758 | 9.789 | 9.755 | 9.779 | 221,672 | +0.01(+0.07%) |
Feb 06, 2020 | 9.793 | 9.793 | 9.751 | 9.772 | 124,430 | +0.01(+0.07%) |
Feb 05, 2020 | 9.800 | 9.807 | 9.758 | 9.765 | 190,917 | +0.00(+0.00%) |
Feb 04, 2020 | 9.800 | 9.856 | 9.765 | 9.765 | 280,664 | -0.01(-0.07%) |
Feb 03, 2020 | 9.821 | 9.828 | 9.772 | 9.772 | 193,936 | -0.04(-0.36%) |
Jan 31, 2020 | 9.828 | 9.849 | 9.800 | 9.807 | 105,918 | -0.04(-0.36%) |
Jan 30, 2020 | 9.849 | 9.859 | 9.824 | 9.842 | 109,280 | -0.02(-0.21%) |
Jan 29, 2020 | 9.870 | 9.884 | 9.849 | 9.863 | 175,982 | +0.01(+0.14%) |
Jan 28, 2020 | 9.779 | 9.870 | 9.779 | 9.849 | 135,237 | +0.07(+0.72%) |
Jan 27, 2020 | 9.814 | 9.863 | 9.758 | 9.779 | 251,749 | -0.11(-1.06%) |
Jan 24, 2020 | 9.912 | 9.919 | 9.884 | 9.884 | 198,721 | -0.02(-0.21%) |
Jan 23, 2020 | 9.912 | 9.912 | 9.891 | 9.905 | 121,331 | +0.00(+0.00%) |
Jan 22, 2020 | 9.863 | 9.905 | 9.835 | 9.905 | 267,051 | +0.06(+0.64%) |
Jan 21, 2020 | 9.828 | 9.849 | 9.814 | 9.842 | 122,360 | +0.03(+0.29%) |
Jan 17, 2020 | 9.800 | 9.824 | 9.779 | 9.814 | 254,744 | +0.01(+0.07%) |
Jan 16, 2020 | 9.821 | 9.821 | 9.785 | 9.807 | 207,224 | +0.00(+0.00%) |
Jan 15, 2020 | 9.793 | 9.821 | 9.772 | 9.807 | 289,441 | +0.01(+0.14%) |
Jan 14, 2020 | 9.772 | 9.793 | 9.758 | 9.793 | 117,574 | +0.03(+0.29%) |
Jan 13, 2020 | 9.737 | 9.772 | 9.732 | 9.765 | 255,058 | +0.05(+0.51%) |
Jan 10, 2020 | 9.730 | 9.744 | 9.716 | 9.716 | 143,124 | +0.00(+0.00%) |
Jan 09, 2020 | 9.709 | 9.737 | 9.702 | 9.716 | 250,578 | +0.01(+0.14%) |
Jan 08, 2020 | 9.695 | 9.723 | 9.681 | 9.702 | 225,914 | +0.01(+0.14%) |
Jan 07, 2020 | 9.645 | 9.688 | 9.624 | 9.688 | 197,563 | +0.03(+0.29%) |
Jan 06, 2020 | 9.638 | 9.659 | 9.596 | 9.659 | 812,168 | +0.01(+0.15%) |
Jan 03, 2020 | 9.659 | 9.673 | 9.610 | 9.645 | 826,103 | -0.03(-0.29%) |