Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.190 | 8.070 | 7.160 | 7.290 | 69,031 | +0.13(+1.82%) |
Mar 30, 2020 | 7.160 | 7.410 | 6.800 | 7.160 | 139,445 | +0.02(+0.28%) |
Mar 27, 2020 | 7.110 | 7.468 | 6.720 | 7.140 | 67,900 | +0.04(+0.56%) |
Mar 26, 2020 | 6.970 | 7.130 | 6.770 | 7.100 | 55,721 | +0.36(+5.34%) |
Mar 25, 2020 | 6.330 | 7.100 | 6.200 | 6.740 | 76,811 | +0.48(+7.67%) |
Mar 24, 2020 | 6.450 | 6.647 | 6.050 | 6.260 | 76,837 | -0.17(-2.64%) |
Mar 23, 2020 | 6.750 | 6.765 | 6.430 | 6.430 | 123,841 | -0.45(-6.54%) |
Mar 20, 2020 | 7.240 | 7.240 | 6.535 | 6.880 | 37,200 | -0.12(-1.71%) |
Mar 19, 2020 | 6.700 | 7.200 | 6.250 | 7.000 | 52,939 | +0.22(+3.24%) |
Mar 18, 2020 | 6.750 | 6.937 | 6.400 | 6.780 | 79,746 | -0.07(-1.02%) |
Mar 17, 2020 | 6.850 | 7.010 | 6.500 | 6.850 | 60,858 | +0.03(+0.44%) |
Mar 16, 2020 | 7.000 | 7.000 | 6.120 | 6.820 | 107,635 | -0.73(-9.67%) |
Mar 13, 2020 | 8.000 | 8.280 | 6.500 | 7.550 | 194,400 | +0.20(+2.72%) |
Mar 12, 2020 | 8.110 | 8.295 | 7.280 | 7.350 | 85,817 | -1.19(-13.93%) |
Mar 11, 2020 | 8.630 | 8.630 | 7.770 | 8.540 | 49,240 | -0.21(-2.40%) |
Mar 10, 2020 | 9.030 | 9.187 | 7.600 | 8.750 | 235,507 | +0.09(+1.06%) |
Mar 09, 2020 | 8.900 | 9.020 | 8.600 | 8.658 | 41,197 | -0.44(-4.86%) |
Mar 06, 2020 | 9.300 | 9.310 | 9.090 | 9.100 | 35,100 | -0.21(-2.26%) |
Mar 05, 2020 | 9.240 | 9.560 | 9.190 | 9.310 | 24,711 | -0.16(-1.69%) |
Mar 04, 2020 | 9.080 | 9.490 | 9.055 | 9.470 | 48,916 | +0.59(+6.64%) |
Mar 03, 2020 | 9.400 | 9.400 | 8.602 | 8.880 | 46,912 | -0.38(-4.10%) |
Mar 02, 2020 | 8.980 | 9.390 | 8.980 | 9.260 | 34,365 | +0.48(+5.47%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.664 | 8.780 | 117,600 | -0.72(-7.58%) |
Feb 27, 2020 | 10.05 | 10.13 | 9.500 | 9.500 | 91,133 | -0.68(-6.68%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.940 | 10.18 | 26,350 | +0.10(+0.99%) |
Feb 25, 2020 | 10.22 | 10.26 | 9.900 | 10.08 | 51,444 | -0.21(-2.04%) |
Feb 24, 2020 | 10.06 | 10.42 | 9.960 | 10.29 | 54,008 | -0.08(-0.77%) |
Feb 21, 2020 | 11.41 | 11.75 | 10.34 | 10.37 | 81,500 | -1.04(-9.11%) |
Feb 20, 2020 | 10.15 | 11.99 | 10.01 | 11.41 | 174,886 | +1.40(+13.99%) |
Feb 19, 2020 | 10.05 | 10.20 | 9.960 | 10.01 | 166,981 | -0.12(-1.18%) |
Feb 18, 2020 | 10.44 | 10.68 | 10.00 | 10.13 | 76,252 | -0.25(-2.41%) |
Feb 14, 2020 | 10.50 | 10.60 | 10.13 | 10.38 | 82,900 | -0.12(-1.14%) |
Feb 13, 2020 | 10.45 | 10.50 | 10.17 | 10.50 | 24,663 | +0.09(+0.86%) |
Feb 12, 2020 | 10.39 | 10.52 | 10.28 | 10.41 | 21,738 | +0.03(+0.29%) |
Feb 11, 2020 | 10.18 | 10.38 | 10.05 | 10.38 | 23,611 | +0.28(+2.77%) |
Feb 10, 2020 | 10.05 | 10.10 | 9.910 | 10.10 | 30,763 | +0.14(+1.41%) |
Feb 07, 2020 | 10.06 | 10.07 | 9.850 | 9.960 | 37,300 | -0.11(-1.09%) |
Feb 06, 2020 | 10.21 | 10.66 | 9.955 | 10.07 | 103,279 | -0.15(-1.47%) |
Feb 05, 2020 | 10.81 | 10.81 | 10.03 | 10.22 | 74,693 | -0.48(-4.49%) |
Feb 04, 2020 | 10.48 | 10.70 | 10.25 | 10.70 | 32,253 | +0.50(+4.90%) |
Feb 03, 2020 | 10.05 | 10.45 | 10.05 | 10.20 | 16,504 | +0.14(+1.39%) |
Jan 31, 2020 | 10.01 | 10.08 | 9.840 | 10.06 | 17,600 | +0.06(+0.60%) |
Jan 30, 2020 | 10.12 | 10.15 | 9.900 | 10.00 | 14,783 | -0.14(-1.38%) |
Jan 29, 2020 | 10.05 | 10.24 | 9.950 | 10.14 | 28,075 | -0.03(-0.29%) |
Jan 28, 2020 | 10.07 | 10.20 | 10.00 | 10.17 | 11,475 | +0.16(+1.60%) |
Jan 27, 2020 | 10.00 | 10.22 | 9.920 | 10.01 | 33,905 | -0.20(-1.96%) |
Jan 24, 2020 | 9.780 | 10.21 | 9.750 | 10.21 | 33,000 | +0.54(+5.58%) |
Jan 23, 2020 | 10.03 | 10.12 | 9.630 | 9.670 | 76,557 | -0.45(-4.45%) |
Jan 22, 2020 | 10.23 | 10.30 | 9.930 | 10.12 | 37,422 | -0.05(-0.49%) |
Jan 21, 2020 | 10.13 | 10.39 | 10.00 | 10.17 | 46,611 | -0.02(-0.20%) |
Jan 17, 2020 | 9.980 | 10.19 | 9.900 | 10.19 | 38,000 | +0.28(+2.83%) |
Jan 16, 2020 | 9.960 | 10.40 | 9.900 | 9.910 | 34,286 | -0.05(-0.50%) |
Jan 15, 2020 | 10.20 | 10.42 | 9.945 | 9.960 | 52,139 | -0.27(-2.64%) |
Jan 14, 2020 | 10.30 | 10.46 | 10.21 | 10.23 | 45,645 | -0.04(-0.39%) |
Jan 13, 2020 | 9.970 | 10.47 | 9.970 | 10.27 | 53,029 | +0.34(+3.42%) |
Jan 10, 2020 | 10.21 | 10.31 | 9.820 | 9.930 | 132,600 | -0.68(-6.41%) |
Jan 09, 2020 | 10.80 | 11.24 | 10.26 | 10.61 | 79,357 | -0.15(-1.39%) |
Jan 08, 2020 | 10.99 | 11.39 | 10.74 | 10.76 | 72,022 | -0.24(-2.18%) |
Jan 07, 2020 | 10.50 | 11.08 | 10.50 | 11.00 | 89,288 | +0.40(+3.77%) |
Jan 06, 2020 | 10.06 | 10.71 | 10.06 | 10.60 | 54,447 | +0.44(+4.33%) |
Jan 03, 2020 | 10.26 | 10.60 | 10.02 | 10.16 | 43,700 | -0.04(-0.39%) |