Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.227 | 6.393 | 6.124 | 6.163 | 1,827,288 | -0.08(-1.27%) |
Mar 30, 2020 | 6.203 | 6.243 | 6.037 | 6.243 | 831,932 | +0.20(+3.28%) |
Mar 27, 2020 | 6.195 | 6.203 | 6.013 | 6.044 | 1,385,132 | -0.17(-2.80%) |
Mar 26, 2020 | 6.155 | 6.361 | 5.989 | 6.219 | 1,536,368 | +0.13(+2.08%) |
Mar 25, 2020 | 6.084 | 6.262 | 6.084 | 6.092 | 2,515,378 | +0.22(+3.78%) |
Mar 24, 2020 | 5.743 | 5.902 | 5.656 | 5.870 | 910,159 | +0.57(+10.76%) |
Mar 23, 2020 | 5.545 | 5.597 | 5.280 | 5.300 | 1,148,050 | -0.48(-8.23%) |
Mar 20, 2020 | 5.918 | 6.013 | 5.774 | 5.775 | 1,013,634 | +0.32(+5.81%) |
Mar 19, 2020 | 5.537 | 5.577 | 5.276 | 5.458 | 1,584,035 | -0.43(-7.27%) |
Mar 18, 2020 | 5.973 | 5.997 | 5.434 | 5.886 | 1,054,866 | -0.50(-7.82%) |
Mar 17, 2020 | 6.330 | 6.441 | 6.227 | 6.385 | 2,465,663 | -0.04(-0.62%) |
Mar 16, 2020 | 6.377 | 6.484 | 6.290 | 6.425 | 1,602,395 | -0.38(-5.59%) |
Mar 13, 2020 | 7.146 | 7.154 | 6.520 | 6.805 | 1,605,278 | -0.09(-1.26%) |
Mar 12, 2020 | 7.090 | 7.090 | 6.662 | 6.892 | 1,251,226 | -0.54(-7.25%) |
Mar 11, 2020 | 7.597 | 7.597 | 7.383 | 7.431 | 990,312 | -0.24(-3.10%) |
Mar 10, 2020 | 7.716 | 7.867 | 7.589 | 7.668 | 2,202,872 | +0.21(+2.76%) |
Mar 09, 2020 | 7.431 | 7.684 | 7.431 | 7.463 | 1,001,248 | -0.40(-5.04%) |
Mar 06, 2020 | 7.938 | 7.970 | 7.803 | 7.859 | 933,351 | -0.16(-1.98%) |
Mar 05, 2020 | 7.993 | 8.017 | 7.898 | 8.017 | 844,351 | +0.06(+0.80%) |
Mar 04, 2020 | 7.874 | 7.977 | 7.771 | 7.954 | 678,920 | +0.22(+2.87%) |
Mar 03, 2020 | 7.756 | 7.874 | 7.653 | 7.732 | 982,692 | -0.09(-1.11%) |
Mar 02, 2020 | 7.708 | 7.843 | 7.613 | 7.819 | 1,528,035 | +0.17(+2.28%) |
Feb 28, 2020 | 7.787 | 7.787 | 7.609 | 7.645 | 1,710,303 | -0.21(-2.62%) |
Feb 27, 2020 | 7.898 | 7.977 | 7.791 | 7.851 | 978,554 | +0.10(+1.33%) |
Feb 26, 2020 | 7.724 | 7.835 | 7.700 | 7.748 | 818,485 | +0.04(+0.51%) |
Feb 25, 2020 | 7.859 | 7.890 | 7.684 | 7.708 | 727,946 | -0.11(-1.42%) |
Feb 24, 2020 | 7.954 | 7.954 | 7.811 | 7.819 | 807,234 | -0.34(-4.17%) |
Feb 21, 2020 | 8.080 | 8.207 | 8.049 | 8.160 | 1,212,321 | +0.04(+0.49%) |
Feb 20, 2020 | 8.231 | 8.231 | 8.096 | 8.120 | 524,338 | -0.17(-2.01%) |
Feb 19, 2020 | 8.326 | 8.358 | 8.255 | 8.286 | 515,982 | -0.04(-0.48%) |
Feb 18, 2020 | 8.342 | 8.358 | 8.294 | 8.326 | 620,551 | -0.02(-0.19%) |
Feb 14, 2020 | 8.437 | 8.437 | 8.302 | 8.342 | 589,246 | -0.07(-0.85%) |
Feb 13, 2020 | 8.413 | 8.437 | 8.350 | 8.413 | 560,513 | -0.02(-0.19%) |
Feb 12, 2020 | 8.484 | 8.484 | 8.333 | 8.429 | 1,229,480 | +0.08(+0.95%) |
Feb 11, 2020 | 8.381 | 8.381 | 8.294 | 8.350 | 893,838 | +0.02(+0.29%) |
Feb 10, 2020 | 8.271 | 8.334 | 8.207 | 8.326 | 970,704 | +0.05(+0.57%) |
Feb 07, 2020 | 8.350 | 8.358 | 8.255 | 8.278 | 950,392 | -0.10(-1.23%) |
Feb 06, 2020 | 8.405 | 8.477 | 8.318 | 8.381 | 1,219,589 | +0.02(+0.19%) |
Feb 05, 2020 | 8.381 | 8.381 | 8.255 | 8.366 | 748,955 | +0.10(+1.15%) |
Feb 04, 2020 | 8.326 | 8.358 | 8.247 | 8.271 | 909,043 | +0.04(+0.48%) |
Feb 03, 2020 | 8.215 | 8.255 | 8.168 | 8.231 | 1,012,242 | -0.02(-0.29%) |
Jan 31, 2020 | 8.445 | 8.453 | 8.239 | 8.255 | 1,364,682 | -0.20(-2.34%) |
Jan 30, 2020 | 8.492 | 8.492 | 8.377 | 8.453 | 725,955 | -0.12(-1.39%) |
Jan 29, 2020 | 8.587 | 8.619 | 8.548 | 8.572 | 679,801 | +0.01(+0.09%) |
Jan 28, 2020 | 8.603 | 8.603 | 8.524 | 8.564 | 817,269 | -0.03(-0.37%) |
Jan 27, 2020 | 8.564 | 8.627 | 8.548 | 8.595 | 944,931 | -0.11(-1.27%) |
Jan 24, 2020 | 8.714 | 8.746 | 8.690 | 8.706 | 567,913 | -0.05(-0.54%) |
Jan 23, 2020 | 8.865 | 8.881 | 8.714 | 8.754 | 774,098 | -0.13(-1.43%) |
Jan 22, 2020 | 8.833 | 8.904 | 8.801 | 8.881 | 416,810 | +0.02(+0.18%) |
Jan 21, 2020 | 8.817 | 8.912 | 8.785 | 8.865 | 407,666 | +0.03(+0.36%) |
Jan 17, 2020 | 8.865 | 8.873 | 8.825 | 8.833 | 335,143 | -0.04(-0.45%) |
Jan 16, 2020 | 8.999 | 8.999 | 8.865 | 8.873 | 565,063 | -0.10(-1.06%) |
Jan 15, 2020 | 8.984 | 8.999 | 8.936 | 8.968 | 681,692 | -0.02(-0.18%) |
Jan 14, 2020 | 8.976 | 9.015 | 8.928 | 8.984 | 1,109,048 | +0.02(+0.27%) |
Jan 13, 2020 | 8.873 | 8.984 | 8.825 | 8.960 | 1,143,478 | +0.16(+1.80%) |
Jan 10, 2020 | 8.817 | 8.841 | 8.770 | 8.801 | 839,057 | +0.00(+0.00%) |
Jan 09, 2020 | 8.896 | 8.896 | 8.746 | 8.801 | 913,626 | +0.03(+0.36%) |
Jan 08, 2020 | 8.849 | 8.849 | 8.726 | 8.770 | 762,409 | -0.09(-0.98%) |
Jan 07, 2020 | 8.888 | 8.936 | 8.841 | 8.857 | 756,368 | +0.00(+0.00%) |
Jan 06, 2020 | 8.944 | 8.976 | 8.833 | 8.857 | 731,914 | -0.08(-0.89%) |
Jan 03, 2020 | 8.968 | 8.976 | 8.920 | 8.936 | 471,093 | -0.06(-0.70%) |