Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.340 | 7.430 | 7.250 | 7.430 | 5,694 | +0.06(+0.81%) |
Mar 30, 2020 | 7.310 | 7.370 | 7.250 | 7.370 | 23,083 | -0.13(-1.73%) |
Mar 27, 2020 | 7.530 | 7.530 | 7.440 | 7.500 | 31,108 | -0.16(-2.09%) |
Mar 26, 2020 | 7.650 | 7.700 | 7.650 | 7.660 | 3,368 | +0.06(+0.79%) |
Mar 25, 2020 | 7.390 | 7.710 | 7.390 | 7.600 | 10,337 | +0.24(+3.26%) |
Mar 24, 2020 | 7.350 | 7.870 | 7.200 | 7.360 | 32,339 | +0.53(+7.76%) |
Mar 23, 2020 | 6.610 | 6.910 | 6.610 | 6.830 | 21,278 | +0.41(+6.39%) |
Mar 20, 2020 | 6.500 | 6.540 | 6.400 | 6.420 | 13,130 | +0.12(+1.90%) |
Mar 19, 2020 | 6.260 | 6.300 | 6.150 | 6.300 | 15,402 | +0.12(+1.94%) |
Mar 18, 2020 | 6.340 | 6.360 | 6.060 | 6.180 | 91,279 | -0.37(-5.65%) |
Mar 17, 2020 | 6.440 | 6.790 | 6.430 | 6.550 | 51,289 | -0.07(-1.06%) |
Mar 16, 2020 | 6.540 | 6.900 | 6.110 | 6.620 | 32,310 | -0.89(-11.85%) |
Mar 13, 2020 | 8.130 | 8.130 | 7.470 | 7.510 | 92,185 | -0.59(-7.28%) |
Mar 12, 2020 | 8.330 | 8.360 | 8.100 | 8.100 | 35,679 | -0.55(-6.36%) |
Mar 11, 2020 | 8.770 | 8.780 | 8.630 | 8.650 | 3,550 | -0.12(-1.37%) |
Mar 10, 2020 | 8.780 | 8.780 | 8.730 | 8.770 | 24,906 | -0.02(-0.23%) |
Mar 09, 2020 | 8.720 | 8.800 | 8.680 | 8.790 | 21,661 | -0.21(-2.33%) |
Mar 06, 2020 | 8.990 | 9.000 | 8.850 | 9.000 | 21,810 | -0.01(-0.11%) |
Mar 05, 2020 | 8.950 | 9.010 | 8.950 | 9.010 | 7,590 | +0.09(+1.01%) |
Mar 04, 2020 | 8.890 | 8.920 | 8.870 | 8.920 | 8,204 | +0.02(+0.22%) |
Mar 03, 2020 | 8.730 | 8.980 | 8.730 | 8.900 | 7,949 | +0.26(+3.01%) |
Mar 02, 2020 | 8.670 | 8.670 | 8.620 | 8.640 | 12,501 | +0.04(+0.47%) |
Feb 28, 2020 | 8.810 | 8.810 | 8.500 | 8.600 | 17,862 | -0.59(-6.42%) |
Feb 27, 2020 | 9.320 | 9.320 | 9.190 | 9.190 | 6,488 | -0.10(-1.08%) |
Feb 26, 2020 | 9.290 | 9.320 | 9.250 | 9.290 | 14,074 | -0.01(-0.11%) |
Feb 25, 2020 | 9.530 | 9.550 | 9.300 | 9.300 | 6,549 | -0.35(-3.63%) |
Feb 24, 2020 | 9.760 | 9.820 | 9.650 | 9.650 | 10,572 | +0.02(+0.21%) |
Feb 21, 2020 | 9.600 | 9.680 | 9.600 | 9.630 | 4,772 | +0.09(+0.94%) |
Feb 20, 2020 | 9.540 | 9.570 | 9.530 | 9.540 | 2,600 | -0.06(-0.63%) |
Feb 19, 2020 | 9.490 | 9.600 | 9.490 | 9.600 | 3,961 | +0.14(+1.48%) |
Feb 18, 2020 | 9.340 | 9.460 | 9.340 | 9.460 | 2,425 | +0.24(+2.60%) |
Feb 14, 2020 | 9.220 | 9.220 | 9.220 | 0 | +0.05(+0.55%) | |
Feb 13, 2020 | 9.200 | 9.200 | 9.170 | 9.170 | 844 | +0.09(+0.99%) |
Feb 12, 2020 | 9.100 | 9.100 | 9.080 | 9.080 | 2,927 | -0.10(-1.09%) |
Feb 11, 2020 | 9.210 | 9.210 | 9.140 | 9.180 | 2,107 | -0.08(-0.86%) |
Feb 10, 2020 | 9.230 | 9.270 | 9.230 | 9.260 | 700 | +0.06(+0.65%) |
Feb 07, 2020 | 9.240 | 9.240 | 9.190 | 9.200 | 1,055 | -0.07(-0.76%) |
Feb 06, 2020 | 9.270 | 9.270 | 9.270 | 9.270 | 318 | +0.12(+1.31%) |
Feb 05, 2020 | 9.160 | 9.160 | 9.130 | 9.150 | 2,268 | -0.01(-0.11%) |
Feb 04, 2020 | 9.190 | 9.190 | 9.110 | 9.160 | 6,626 | -0.02(-0.22%) |
Feb 03, 2020 | 9.250 | 9.250 | 9.150 | 9.180 | 13,171 | -0.20(-2.13%) |
Jan 31, 2020 | 9.330 | 9.400 | 9.330 | 9.380 | 2,884 | +0.08(+0.86%) |
Jan 30, 2020 | 9.310 | 9.340 | 9.250 | 9.300 | 3,500 | +0.17(+1.86%) |
Jan 29, 2020 | 9.070 | 9.130 | 9.070 | 9.130 | 877 | +0.04(+0.44%) |
Jan 28, 2020 | 9.230 | 9.230 | 9.070 | 9.090 | 8,516 | -0.33(-3.50%) |
Jan 27, 2020 | 9.500 | 9.500 | 9.390 | 9.420 | 2,254 | +0.00(+0.00%) |
Jan 24, 2020 | 9.300 | 9.430 | 9.300 | 9.420 | 3,852 | +0.17(+1.84%) |
Jan 23, 2020 | 9.230 | 9.280 | 9.230 | 9.250 | 1,095 | -0.02(-0.22%) |
Jan 22, 2020 | 9.270 | 9.270 | 9.270 | 9.270 | 340 | +0.01(+0.11%) |
Jan 21, 2020 | 9.200 | 9.270 | 9.180 | 9.260 | 5,625 | -0.14(-1.49%) |
Jan 20, 2020 | 9.400 | 9.400 | 9.400 | 80 | +0.00(+0.00%) | |
Jan 17, 2020 | 9.390 | 9.410 | 9.380 | 9.400 | 1,364 | +0.07(+0.75%) |
Jan 16, 2020 | 9.330 | 9.340 | 9.330 | 9.330 | 1,400 | -0.05(-0.53%) |
Jan 15, 2020 | 9.350 | 9.380 | 9.350 | 9.380 | 400 | +0.13(+1.41%) |
Jan 14, 2020 | 9.250 | 9.250 | 9.230 | 9.250 | 1,597 | -0.11(-1.18%) |
Jan 13, 2020 | 9.360 | 9.380 | 9.360 | 9.360 | 845 | -0.03(-0.32%) |
Jan 10, 2020 | 9.370 | 9.420 | 9.360 | 9.390 | 1,080 | +0.09(+0.97%) |
Jan 09, 2020 | 9.330 | 9.340 | 9.280 | 9.300 | 4,355 | -0.12(-1.27%) |
Jan 08, 2020 | 9.560 | 9.560 | 9.400 | 9.420 | 6,271 | -0.14(-1.46%) |
Jan 07, 2020 | 9.450 | 9.560 | 9.450 | 9.560 | 4,250 | +0.11(+1.16%) |
Jan 06, 2020 | 9.590 | 9.590 | 9.390 | 9.450 | 5,263 | +0.06(+0.64%) |
Jan 03, 2020 | 9.450 | 9.450 | 9.390 | 9.390 | 6,093 | +0.00(+0.00%) |