Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.725 | 8.030 | 7.400 | 7.500 | 206,994 | -0.25(-3.23%) |
Mar 30, 2020 | 7.880 | 8.050 | 7.420 | 7.750 | 237,663 | +0.08(+1.04%) |
Mar 27, 2020 | 7.390 | 8.400 | 7.390 | 7.670 | 225,600 | -0.04(-0.52%) |
Mar 26, 2020 | 7.770 | 8.350 | 7.000 | 7.710 | 142,686 | +0.07(+0.92%) |
Mar 25, 2020 | 7.120 | 8.090 | 7.120 | 7.640 | 245,832 | +0.52(+7.30%) |
Mar 24, 2020 | 6.580 | 7.200 | 6.580 | 7.120 | 462,764 | +0.52(+7.88%) |
Mar 23, 2020 | 6.190 | 6.820 | 6.190 | 6.600 | 274,442 | -0.06(-0.90%) |
Mar 20, 2020 | 6.750 | 6.980 | 6.620 | 6.660 | 286,700 | -0.09(-1.33%) |
Mar 19, 2020 | 6.200 | 6.900 | 6.200 | 6.750 | 316,241 | +0.14(+2.12%) |
Mar 18, 2020 | 6.350 | 6.700 | 6.200 | 6.610 | 600,881 | -0.25(-3.64%) |
Mar 17, 2020 | 6.650 | 7.011 | 6.510 | 6.860 | 528,446 | +0.06(+0.88%) |
Mar 16, 2020 | 7.030 | 7.030 | 6.420 | 6.800 | 416,871 | -0.77(-10.17%) |
Mar 13, 2020 | 7.305 | 7.800 | 7.250 | 7.570 | 472,400 | +0.23(+3.13%) |
Mar 12, 2020 | 8.030 | 8.030 | 7.130 | 7.340 | 437,292 | -0.98(-11.78%) |
Mar 11, 2020 | 8.140 | 8.500 | 8.140 | 8.320 | 307,308 | -0.24(-2.80%) |
Mar 10, 2020 | 8.860 | 8.860 | 8.140 | 8.560 | 344,793 | +0.28(+3.38%) |
Mar 09, 2020 | 8.560 | 8.560 | 8.200 | 8.280 | 307,057 | -0.80(-8.81%) |
Mar 06, 2020 | 9.060 | 9.240 | 9.020 | 9.080 | 159,100 | -0.20(-2.16%) |
Mar 05, 2020 | 9.080 | 9.450 | 9.080 | 9.280 | 242,531 | -0.38(-3.93%) |
Mar 04, 2020 | 9.450 | 9.690 | 9.450 | 9.660 | 260,160 | +0.26(+2.77%) |
Mar 03, 2020 | 9.090 | 9.650 | 9.090 | 9.400 | 372,471 | -0.26(-2.69%) |
Mar 02, 2020 | 9.290 | 9.990 | 9.290 | 9.660 | 225,369 | +0.26(+2.77%) |
Feb 28, 2020 | 9.100 | 9.410 | 9.100 | 9.400 | 441,000 | -0.18(-1.88%) |
Feb 27, 2020 | 9.820 | 9.820 | 9.580 | 9.580 | 275,169 | -0.56(-5.57%) |
Feb 26, 2020 | 9.930 | 10.23 | 9.930 | 10.14 | 292,739 | +0.09(+0.95%) |
Feb 25, 2020 | 10.21 | 10.29 | 10.01 | 10.05 | 282,449 | -0.13(-1.28%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.10 | 10.18 | 326,165 | -0.50(-4.68%) |
Feb 21, 2020 | 10.42 | 10.85 | 10.42 | 10.68 | 173,400 | -0.03(-0.28%) |
Feb 20, 2020 | 10.86 | 10.86 | 10.44 | 10.71 | 196,673 | -0.16(-1.47%) |
Feb 19, 2020 | 10.55 | 10.97 | 10.55 | 10.87 | 215,718 | +0.09(+0.88%) |
Feb 18, 2020 | 10.93 | 10.93 | 10.75 | 10.78 | 219,402 | -0.21(-1.96%) |
Feb 14, 2020 | 10.95 | 11.05 | 10.95 | 10.99 | 187,200 | -0.17(-1.52%) |
Feb 13, 2020 | 10.94 | 11.33 | 10.94 | 11.16 | 236,262 | -0.16(-1.41%) |
Feb 12, 2020 | 11.27 | 11.34 | 11.27 | 11.32 | 251,080 | -0.04(-0.35%) |
Feb 11, 2020 | 11.49 | 11.50 | 11.35 | 11.36 | 285,856 | +0.04(+0.35%) |
Feb 10, 2020 | 11.39 | 11.39 | 11.22 | 11.32 | 240,765 | +0.14(+1.25%) |
Feb 07, 2020 | 11.35 | 11.35 | 11.17 | 11.18 | 391,200 | -0.26(-2.23%) |
Feb 06, 2020 | 11.64 | 11.64 | 11.36 | 11.44 | 331,060 | +0.13(+1.19%) |
Feb 05, 2020 | 11.55 | 11.55 | 11.20 | 11.30 | 781,818 | -0.14(-1.22%) |
Feb 04, 2020 | 11.25 | 11.77 | 11.20 | 11.44 | 1,343,795 | +0.83(+7.82%) |
Feb 03, 2020 | 10.33 | 10.73 | 10.15 | 10.61 | 300,368 | +0.64(+6.42%) |
Jan 31, 2020 | 10.23 | 10.23 | 9.950 | 9.970 | 153,700 | -0.16(-1.58%) |
Jan 30, 2020 | 10.00 | 10.13 | 10.00 | 10.13 | 81,476 | +0.03(+0.30%) |
Jan 29, 2020 | 10.26 | 10.26 | 10.10 | 10.10 | 152,493 | -0.16(-1.56%) |
Jan 28, 2020 | 10.40 | 10.40 | 10.12 | 10.26 | 141,962 | +0.14(+1.38%) |
Jan 27, 2020 | 10.30 | 10.30 | 10.03 | 10.12 | 129,341 | -0.13(-1.27%) |
Jan 24, 2020 | 10.25 | 10.34 | 10.20 | 10.25 | 84,200 | +0.02(+0.20%) |
Jan 23, 2020 | 10.18 | 10.26 | 10.13 | 10.23 | 186,198 | +0.05(+0.49%) |
Jan 22, 2020 | 10.24 | 10.24 | 10.05 | 10.18 | 190,009 | +0.12(+1.19%) |
Jan 21, 2020 | 9.830 | 10.20 | 9.830 | 10.06 | 173,174 | -0.23(-2.24%) |
Jan 17, 2020 | 10.40 | 10.45 | 10.22 | 10.29 | 168,200 | +0.14(+1.43%) |
Jan 16, 2020 | 10.08 | 10.15 | 10.08 | 10.14 | 138,392 | +0.21(+2.17%) |
Jan 15, 2020 | 9.700 | 9.940 | 9.700 | 9.930 | 231,694 | +0.29(+3.01%) |
Jan 14, 2020 | 9.600 | 9.740 | 9.425 | 9.640 | 205,573 | +0.05(+0.52%) |
Jan 13, 2020 | 9.520 | 9.665 | 9.220 | 9.590 | 181,181 | +0.07(+0.74%) |
Jan 10, 2020 | 9.600 | 9.600 | 9.220 | 9.520 | 76,000 | -0.08(-0.83%) |
Jan 09, 2020 | 9.400 | 9.630 | 9.400 | 9.600 | 62,101 | +0.00(+0.00%) |
Jan 08, 2020 | 9.600 | 9.650 | 9.450 | 9.600 | 84,887 | +0.02(+0.21%) |
Jan 07, 2020 | 9.400 | 9.610 | 9.400 | 9.580 | 88,625 | +0.12(+1.32%) |
Jan 06, 2020 | 9.385 | 9.510 | 9.330 | 9.455 | 107,775 | +0.05(+0.59%) |
Jan 03, 2020 | 9.500 | 9.500 | 9.250 | 9.400 | 113,900 | -0.10(-1.07%) |