Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.480 | 5.620 | 5.410 | 5.500 | 676,594 | +0.17(+3.19%) |
Mar 30, 2020 | 5.330 | 5.470 | 5.260 | 5.330 | 894,266 | -0.18(-3.27%) |
Mar 27, 2020 | 5.473 | 5.700 | 5.390 | 5.510 | 433,800 | +0.02(+0.35%) |
Mar 26, 2020 | 5.420 | 5.820 | 5.420 | 5.491 | 524,710 | +0.04(+0.77%) |
Mar 25, 2020 | 5.280 | 5.590 | 5.196 | 5.449 | 522,919 | +0.28(+5.40%) |
Mar 24, 2020 | 5.165 | 5.200 | 4.920 | 5.170 | 676,367 | +0.31(+6.38%) |
Mar 23, 2020 | 5.060 | 5.082 | 4.790 | 4.860 | 674,119 | -0.14(-2.80%) |
Mar 20, 2020 | 5.260 | 5.300 | 4.950 | 5.000 | 439,400 | +0.10(+2.04%) |
Mar 19, 2020 | 4.992 | 5.390 | 4.800 | 4.900 | 515,901 | +0.02(+0.46%) |
Mar 18, 2020 | 4.800 | 5.000 | 4.790 | 4.878 | 1,225,828 | -0.12(-2.45%) |
Mar 17, 2020 | 4.850 | 5.250 | 4.789 | 5.000 | 642,864 | +0.05(+1.01%) |
Mar 16, 2020 | 4.867 | 5.240 | 4.830 | 4.950 | 835,124 | -0.89(-15.24%) |
Mar 13, 2020 | 5.981 | 6.000 | 5.390 | 5.840 | 745,400 | +0.17(+3.04%) |
Mar 12, 2020 | 5.810 | 6.000 | 5.497 | 5.668 | 772,650 | -0.83(-12.81%) |
Mar 11, 2020 | 6.740 | 6.765 | 6.420 | 6.500 | 1,030,368 | -0.39(-5.66%) |
Mar 10, 2020 | 7.008 | 7.010 | 6.710 | 6.890 | 3,885,133 | +0.12(+1.77%) |
Mar 09, 2020 | 6.960 | 7.120 | 6.730 | 6.770 | 271,873 | -0.88(-11.50%) |
Mar 06, 2020 | 7.680 | 7.775 | 7.570 | 7.650 | 259,700 | -0.15(-1.92%) |
Mar 05, 2020 | 7.850 | 7.930 | 7.790 | 7.800 | 245,890 | -0.27(-3.35%) |
Mar 04, 2020 | 7.970 | 8.090 | 7.880 | 8.070 | 246,126 | +0.10(+1.25%) |
Mar 03, 2020 | 8.105 | 8.180 | 7.910 | 7.970 | 292,000 | -0.11(-1.36%) |
Mar 02, 2020 | 7.910 | 8.080 | 7.810 | 8.080 | 301,079 | +0.28(+3.59%) |
Feb 28, 2020 | 7.700 | 7.850 | 7.620 | 7.800 | 228,800 | -0.09(-1.17%) |
Feb 27, 2020 | 7.965 | 8.100 | 7.880 | 7.892 | 197,406 | -0.26(-3.16%) |
Feb 26, 2020 | 8.215 | 8.250 | 8.118 | 8.150 | 206,435 | -0.08(-0.97%) |
Feb 25, 2020 | 8.440 | 8.440 | 8.190 | 8.230 | 263,989 | -0.24(-2.83%) |
Feb 24, 2020 | 8.450 | 8.510 | 8.430 | 8.470 | 211,628 | -0.24(-2.76%) |
Feb 21, 2020 | 8.730 | 8.750 | 8.700 | 8.710 | 219,800 | -0.02(-0.23%) |
Feb 20, 2020 | 8.750 | 8.790 | 8.720 | 8.730 | 80,086 | +0.00(+0.01%) |
Feb 19, 2020 | 8.700 | 8.750 | 8.670 | 8.729 | 192,785 | +0.07(+0.80%) |
Feb 18, 2020 | 8.700 | 8.738 | 8.639 | 8.660 | 180,479 | -0.12(-1.31%) |
Feb 14, 2020 | 8.875 | 8.877 | 8.760 | 8.775 | 241,100 | -0.02(-0.24%) |
Feb 13, 2020 | 8.750 | 8.820 | 8.750 | 8.796 | 100,063 | -0.02(-0.24%) |
Feb 12, 2020 | 8.877 | 8.883 | 8.800 | 8.818 | 137,139 | +0.02(+0.17%) |
Feb 11, 2020 | 8.870 | 8.880 | 8.800 | 8.803 | 309,270 | -0.05(-0.54%) |
Feb 10, 2020 | 8.780 | 8.850 | 8.780 | 8.850 | 120,311 | +0.08(+0.91%) |
Feb 07, 2020 | 8.790 | 8.870 | 8.740 | 8.770 | 216,300 | +0.04(+0.52%) |
Feb 06, 2020 | 8.630 | 8.750 | 8.625 | 8.725 | 213,993 | +0.48(+5.79%) |
Feb 05, 2020 | 8.130 | 8.280 | 8.130 | 8.248 | 172,995 | +0.28(+3.45%) |
Feb 04, 2020 | 7.970 | 8.050 | 7.950 | 7.973 | 154,454 | +0.07(+0.89%) |
Feb 03, 2020 | 7.905 | 7.960 | 7.880 | 7.902 | 93,708 | +0.01(+0.15%) |
Jan 31, 2020 | 7.910 | 7.950 | 7.885 | 7.890 | 162,500 | -0.08(-1.05%) |
Jan 30, 2020 | 7.840 | 7.990 | 7.840 | 7.974 | 281,934 | +0.03(+0.35%) |
Jan 29, 2020 | 7.950 | 8.010 | 7.910 | 7.946 | 101,032 | -0.10(-1.29%) |
Jan 28, 2020 | 7.987 | 8.070 | 7.957 | 8.050 | 135,207 | +0.20(+2.55%) |
Jan 27, 2020 | 7.870 | 7.896 | 7.810 | 7.850 | 210,462 | -0.10(-1.26%) |
Jan 24, 2020 | 8.102 | 8.102 | 7.910 | 7.950 | 353,000 | -0.15(-1.85%) |
Jan 23, 2020 | 8.080 | 8.100 | 8.000 | 8.100 | 259,690 | -0.03(-0.37%) |
Jan 22, 2020 | 8.050 | 8.130 | 8.045 | 8.130 | 238,143 | -0.01(-0.12%) |
Jan 21, 2020 | 8.180 | 8.200 | 8.111 | 8.140 | 555,649 | -0.00(-0.06%) |
Jan 17, 2020 | 8.195 | 8.200 | 8.110 | 8.145 | 228,400 | +0.01(+0.18%) |
Jan 16, 2020 | 8.050 | 8.130 | 8.040 | 8.130 | 284,550 | +0.16(+1.97%) |
Jan 15, 2020 | 7.990 | 8.030 | 7.950 | 7.973 | 164,808 | -0.08(-0.96%) |
Jan 14, 2020 | 8.070 | 8.100 | 8.040 | 8.050 | 189,609 | -0.08(-0.98%) |
Jan 13, 2020 | 8.035 | 8.140 | 8.020 | 8.130 | 797,536 | +0.04(+0.49%) |
Jan 10, 2020 | 8.080 | 8.110 | 8.070 | 8.090 | 1,088,500 | -0.06(-0.74%) |
Jan 09, 2020 | 8.152 | 8.160 | 8.110 | 8.150 | 369,249 | +0.05(+0.62%) |
Jan 08, 2020 | 8.110 | 8.170 | 8.100 | 8.100 | 191,587 | -0.06(-0.75%) |
Jan 07, 2020 | 8.100 | 8.190 | 8.090 | 8.161 | 680,320 | -0.05(-0.57%) |
Jan 06, 2020 | 8.216 | 8.240 | 8.120 | 8.208 | 910,577 | -0.02(-0.27%) |
Jan 03, 2020 | 8.190 | 8.280 | 8.190 | 8.230 | 485,000 | -0.14(-1.68%) |