Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.010 | 8.095 | 7.570 | 7.990 | 165,994 | -0.03(-0.37%) |
Mar 30, 2020 | 7.690 | 8.030 | 7.400 | 8.020 | 145,450 | +0.39(+5.11%) |
Mar 27, 2020 | 7.630 | 7.670 | 7.140 | 7.630 | 74,000 | -0.21(-2.68%) |
Mar 26, 2020 | 7.120 | 7.900 | 7.120 | 7.840 | 88,350 | +0.80(+11.36%) |
Mar 25, 2020 | 7.240 | 7.590 | 7.030 | 7.040 | 78,332 | -0.19(-2.63%) |
Mar 24, 2020 | 7.750 | 7.930 | 7.040 | 7.230 | 151,784 | -0.56(-7.19%) |
Mar 23, 2020 | 7.790 | 7.800 | 6.980 | 7.790 | 329,385 | +0.04(+0.52%) |
Mar 20, 2020 | 6.570 | 7.790 | 6.547 | 7.750 | 386,100 | +1.25(+19.23%) |
Mar 19, 2020 | 5.600 | 6.560 | 5.400 | 6.500 | 191,702 | +0.98(+17.75%) |
Mar 18, 2020 | 5.200 | 5.520 | 4.650 | 5.520 | 273,700 | +0.19(+3.56%) |
Mar 17, 2020 | 5.210 | 5.530 | 5.110 | 5.330 | 139,351 | +0.19(+3.70%) |
Mar 16, 2020 | 5.520 | 5.624 | 5.120 | 5.140 | 176,825 | -0.82(-13.76%) |
Mar 13, 2020 | 6.030 | 6.110 | 5.765 | 5.960 | 369,900 | +0.14(+2.41%) |
Mar 12, 2020 | 6.070 | 6.250 | 5.620 | 5.820 | 480,668 | -0.52(-8.20%) |
Mar 11, 2020 | 7.600 | 7.600 | 6.200 | 6.340 | 416,023 | -1.63(-20.45%) |
Mar 10, 2020 | 7.940 | 8.210 | 7.520 | 7.970 | 132,461 | +0.17(+2.18%) |
Mar 09, 2020 | 8.280 | 8.300 | 7.790 | 7.800 | 149,624 | -0.87(-10.03%) |
Mar 06, 2020 | 8.760 | 8.880 | 8.440 | 8.670 | 93,000 | -0.23(-2.58%) |
Mar 05, 2020 | 9.170 | 9.190 | 8.840 | 8.900 | 76,439 | -0.40(-4.30%) |
Mar 04, 2020 | 9.040 | 9.300 | 8.880 | 9.300 | 110,740 | +0.33(+3.68%) |
Mar 03, 2020 | 8.840 | 9.080 | 8.700 | 8.970 | 69,155 | +0.17(+1.93%) |
Mar 02, 2020 | 8.790 | 8.940 | 8.600 | 8.800 | 103,659 | +0.02(+0.23%) |
Feb 28, 2020 | 9.230 | 9.390 | 8.580 | 8.780 | 261,700 | -0.74(-7.77%) |
Feb 27, 2020 | 9.500 | 9.670 | 9.220 | 9.520 | 149,196 | -0.11(-1.14%) |
Feb 26, 2020 | 9.750 | 9.900 | 9.600 | 9.630 | 146,440 | -0.10(-1.03%) |
Feb 25, 2020 | 9.920 | 10.01 | 9.530 | 9.730 | 260,348 | -0.23(-2.31%) |
Feb 24, 2020 | 9.950 | 9.960 | 9.685 | 9.960 | 158,425 | -0.16(-1.58%) |
Feb 21, 2020 | 9.900 | 10.16 | 9.645 | 10.12 | 184,200 | +0.26(+2.64%) |
Feb 20, 2020 | 9.590 | 9.900 | 9.560 | 9.860 | 306,458 | +0.27(+2.82%) |
Feb 19, 2020 | 9.650 | 9.690 | 9.250 | 9.590 | 232,986 | +0.07(+0.74%) |
Feb 18, 2020 | 9.690 | 9.690 | 8.900 | 9.520 | 281,090 | -0.20(-2.06%) |
Feb 14, 2020 | 10.06 | 10.10 | 9.620 | 9.720 | 142,800 | -0.30(-2.99%) |
Feb 13, 2020 | 10.15 | 10.24 | 9.920 | 10.02 | 182,383 | -0.16(-1.57%) |
Feb 12, 2020 | 10.16 | 10.21 | 10.01 | 10.18 | 114,944 | +0.09(+0.89%) |
Feb 11, 2020 | 10.05 | 10.17 | 10.00 | 10.09 | 95,869 | +0.04(+0.40%) |
Feb 10, 2020 | 10.12 | 10.21 | 9.990 | 10.05 | 145,611 | +0.00(+0.00%) |
Feb 07, 2020 | 10.02 | 10.27 | 9.950 | 10.05 | 237,500 | +0.07(+0.70%) |
Feb 06, 2020 | 9.630 | 10.18 | 9.600 | 9.980 | 320,678 | +0.42(+4.39%) |
Feb 05, 2020 | 9.620 | 9.650 | 9.470 | 9.560 | 207,570 | +0.07(+0.74%) |
Feb 04, 2020 | 9.150 | 9.530 | 9.150 | 9.490 | 168,519 | +0.36(+3.94%) |
Feb 03, 2020 | 8.730 | 9.340 | 8.710 | 9.130 | 206,874 | +0.39(+4.46%) |
Jan 31, 2020 | 8.580 | 8.750 | 8.547 | 8.740 | 139,000 | +0.12(+1.39%) |
Jan 30, 2020 | 8.480 | 8.795 | 8.420 | 8.620 | 107,235 | +0.08(+0.94%) |
Jan 29, 2020 | 8.320 | 8.700 | 8.320 | 8.540 | 232,938 | +0.23(+2.77%) |
Jan 28, 2020 | 8.190 | 8.400 | 8.170 | 8.310 | 53,129 | +0.14(+1.71%) |
Jan 27, 2020 | 8.000 | 8.200 | 7.960 | 8.170 | 108,784 | +0.01(+0.12%) |
Jan 24, 2020 | 8.550 | 8.630 | 8.100 | 8.160 | 192,100 | -0.29(-3.43%) |
Jan 23, 2020 | 8.340 | 8.470 | 7.950 | 8.450 | 173,258 | +0.00(+0.00%) |
Jan 22, 2020 | 8.450 | 8.670 | 8.390 | 8.450 | 280,048 | +0.09(+1.08%) |
Jan 21, 2020 | 7.550 | 8.380 | 7.500 | 8.360 | 647,476 | +0.71(+9.28%) |
Jan 17, 2020 | 7.600 | 7.850 | 7.450 | 7.650 | 583,300 | -0.31(-3.89%) |
Jan 16, 2020 | 8.350 | 8.470 | 7.960 | 7.960 | 91,550 | -0.34(-4.10%) |
Jan 15, 2020 | 8.620 | 8.640 | 8.210 | 8.300 | 211,366 | -0.24(-2.81%) |
Jan 14, 2020 | 8.200 | 8.570 | 8.020 | 8.540 | 226,483 | +0.41(+5.04%) |
Jan 13, 2020 | 7.900 | 8.420 | 7.780 | 8.130 | 305,932 | +0.26(+3.30%) |
Jan 10, 2020 | 7.850 | 7.870 | 7.720 | 7.870 | 118,900 | +0.01(+0.13%) |
Jan 09, 2020 | 8.080 | 8.080 | 7.850 | 7.860 | 67,125 | -0.09(-1.13%) |
Jan 08, 2020 | 8.000 | 8.100 | 7.832 | 7.950 | 78,278 | -0.11(-1.36%) |
Jan 07, 2020 | 7.890 | 8.060 | 7.780 | 8.060 | 142,626 | +0.25(+3.20%) |
Jan 06, 2020 | 7.920 | 8.010 | 7.710 | 7.810 | 69,282 | -0.16(-2.01%) |
Jan 03, 2020 | 8.320 | 8.320 | 7.930 | 7.970 | 118,600 | -0.35(-4.21%) |