Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.940 | 9.190 | 8.130 | 9.060 | 147,034 | +0.08(+0.89%) |
Mar 30, 2020 | 7.690 | 9.140 | 7.640 | 8.980 | 87,584 | +1.41(+18.63%) |
Mar 27, 2020 | 8.090 | 8.370 | 7.570 | 7.570 | 61,600 | -0.80(-9.56%) |
Mar 26, 2020 | 7.780 | 8.665 | 7.750 | 8.370 | 116,200 | +0.68(+8.84%) |
Mar 25, 2020 | 7.920 | 8.000 | 7.110 | 7.690 | 109,602 | -0.24(-3.03%) |
Mar 24, 2020 | 7.460 | 8.370 | 7.040 | 7.930 | 118,743 | +0.83(+11.69%) |
Mar 23, 2020 | 7.000 | 7.470 | 6.770 | 7.100 | 147,653 | +0.35(+5.19%) |
Mar 20, 2020 | 7.810 | 7.810 | 6.510 | 6.750 | 162,100 | -0.99(-12.79%) |
Mar 19, 2020 | 7.400 | 8.200 | 7.208 | 7.740 | 104,606 | +0.34(+4.59%) |
Mar 18, 2020 | 8.090 | 8.850 | 6.958 | 7.400 | 92,602 | -1.45(-16.38%) |
Mar 17, 2020 | 6.790 | 8.990 | 6.790 | 8.850 | 162,877 | +2.14(+31.89%) |
Mar 16, 2020 | 6.750 | 6.970 | 6.502 | 6.710 | 138,547 | -0.67(-9.08%) |
Mar 13, 2020 | 7.210 | 7.420 | 6.710 | 7.380 | 66,500 | +0.47(+6.80%) |
Mar 12, 2020 | 7.110 | 7.300 | 6.700 | 6.910 | 103,527 | -0.60(-7.99%) |
Mar 11, 2020 | 7.450 | 7.830 | 7.180 | 7.510 | 102,577 | +0.27(+3.73%) |
Mar 10, 2020 | 6.940 | 7.349 | 6.875 | 7.240 | 50,735 | +0.38(+5.54%) |
Mar 09, 2020 | 7.970 | 7.970 | 6.750 | 6.860 | 72,886 | -0.68(-9.02%) |
Mar 06, 2020 | 6.840 | 7.740 | 6.840 | 7.540 | 148,700 | +0.46(+6.50%) |
Mar 05, 2020 | 7.020 | 7.630 | 6.880 | 7.080 | 167,359 | -0.05(-0.70%) |
Mar 04, 2020 | 7.260 | 7.580 | 7.000 | 7.130 | 122,441 | -0.11(-1.52%) |
Mar 03, 2020 | 8.040 | 8.110 | 6.820 | 7.240 | 264,599 | -0.87(-10.73%) |
Mar 02, 2020 | 7.870 | 8.350 | 7.620 | 8.110 | 188,144 | -0.24(-2.87%) |
Feb 28, 2020 | 9.850 | 10.35 | 7.710 | 8.350 | 319,700 | -1.68(-16.75%) |
Feb 27, 2020 | 11.00 | 11.11 | 9.860 | 10.03 | 175,300 | -1.26(-11.16%) |
Feb 26, 2020 | 11.04 | 11.79 | 10.87 | 11.29 | 119,876 | +0.31(+2.82%) |
Feb 25, 2020 | 11.10 | 11.41 | 10.64 | 10.98 | 57,920 | -0.08(-0.72%) |
Feb 24, 2020 | 10.67 | 11.99 | 10.67 | 11.06 | 67,901 | +0.01(+0.09%) |
Feb 21, 2020 | 11.10 | 11.44 | 10.66 | 11.05 | 50,700 | +0.04(+0.36%) |
Feb 20, 2020 | 11.08 | 11.34 | 10.91 | 11.01 | 51,094 | -0.11(-0.99%) |
Feb 19, 2020 | 10.72 | 11.43 | 10.72 | 11.12 | 61,170 | +0.44(+4.12%) |
Feb 18, 2020 | 10.72 | 10.96 | 10.44 | 10.68 | 20,763 | +0.10(+0.95%) |
Feb 14, 2020 | 10.73 | 10.73 | 10.53 | 10.58 | 12,400 | -0.13(-1.21%) |
Feb 13, 2020 | 11.06 | 11.34 | 10.55 | 10.71 | 63,925 | -0.41(-3.69%) |
Feb 12, 2020 | 10.66 | 11.40 | 10.58 | 11.12 | 56,364 | +0.50(+4.71%) |
Feb 11, 2020 | 10.77 | 11.13 | 10.39 | 10.62 | 22,254 | -0.12(-1.12%) |
Feb 10, 2020 | 10.43 | 10.76 | 10.31 | 10.74 | 18,985 | +0.28(+2.68%) |
Feb 07, 2020 | 10.75 | 10.83 | 10.42 | 10.46 | 99,400 | -0.26(-2.43%) |
Feb 06, 2020 | 11.07 | 11.08 | 10.69 | 10.72 | 76,236 | -0.32(-2.90%) |
Feb 05, 2020 | 11.11 | 11.44 | 11.00 | 11.04 | 72,266 | +0.04(+0.36%) |
Feb 04, 2020 | 11.02 | 11.66 | 10.68 | 11.00 | 126,132 | +0.02(+0.18%) |
Feb 03, 2020 | 11.04 | 11.38 | 10.82 | 10.98 | 56,778 | -0.07(-0.63%) |
Jan 31, 2020 | 11.32 | 11.46 | 10.67 | 11.05 | 78,000 | -0.21(-1.87%) |
Jan 30, 2020 | 11.44 | 11.51 | 11.00 | 11.26 | 58,427 | -0.14(-1.23%) |
Jan 29, 2020 | 10.13 | 11.89 | 10.13 | 11.40 | 176,084 | +1.33(+13.21%) |
Jan 28, 2020 | 10.06 | 10.21 | 10.01 | 10.07 | 52,955 | -0.01(-0.10%) |
Jan 27, 2020 | 10.02 | 10.21 | 10.02 | 10.08 | 35,691 | -0.14(-1.37%) |
Jan 24, 2020 | 10.15 | 10.37 | 10.07 | 10.22 | 59,000 | +0.11(+1.09%) |
Jan 23, 2020 | 10.11 | 10.13 | 10.00 | 10.11 | 62,594 | -0.06(-0.59%) |
Jan 22, 2020 | 10.20 | 10.23 | 10.12 | 10.17 | 20,405 | -0.01(-0.10%) |
Jan 21, 2020 | 10.76 | 10.78 | 10.14 | 10.18 | 65,806 | -0.73(-6.69%) |
Jan 17, 2020 | 10.72 | 11.26 | 10.63 | 10.91 | 55,100 | +0.31(+2.92%) |
Jan 16, 2020 | 10.58 | 10.81 | 10.46 | 10.60 | 68,649 | +0.13(+1.24%) |
Jan 15, 2020 | 10.22 | 10.61 | 10.22 | 10.47 | 59,079 | +0.24(+2.35%) |
Jan 14, 2020 | 10.55 | 10.58 | 10.21 | 10.23 | 92,293 | -0.35(-3.31%) |
Jan 13, 2020 | 10.21 | 10.68 | 10.21 | 10.58 | 82,741 | +0.30(+2.92%) |
Jan 10, 2020 | 10.11 | 10.31 | 9.920 | 10.28 | 99,500 | +0.21(+2.09%) |
Jan 09, 2020 | 9.960 | 10.33 | 9.960 | 10.07 | 60,223 | +0.12(+1.16%) |
Jan 08, 2020 | 10.02 | 10.13 | 9.810 | 9.955 | 69,338 | +0.03(+0.25%) |
Jan 07, 2020 | 9.900 | 10.09 | 9.900 | 9.930 | 40,905 | -0.05(-0.50%) |
Jan 06, 2020 | 9.790 | 10.09 | 9.720 | 9.980 | 52,509 | +0.04(+0.40%) |
Jan 03, 2020 | 9.800 | 10.12 | 9.799 | 9.940 | 79,300 | -0.03(-0.30%) |