Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.306 | 7.425 | 7.202 | 7.269 | 625,562 | -0.16(-2.10%) |
Mar 30, 2020 | 7.462 | 7.499 | 7.288 | 7.425 | 664,673 | +0.01(+0.15%) |
Mar 27, 2020 | 7.222 | 7.451 | 7.104 | 7.414 | 956,756 | -0.01(-0.10%) |
Mar 26, 2020 | 6.905 | 7.532 | 6.901 | 7.421 | 1,517,746 | +0.57(+8.29%) |
Mar 25, 2020 | 6.971 | 7.325 | 6.702 | 6.853 | 2,068,937 | +0.08(+1.20%) |
Mar 24, 2020 | 6.189 | 7.547 | 6.167 | 6.772 | 2,629,813 | +0.95(+16.35%) |
Mar 23, 2020 | 6.344 | 6.477 | 4.987 | 5.820 | 4,194,661 | -0.78(-11.84%) |
Mar 20, 2020 | 6.772 | 7.001 | 6.462 | 6.602 | 1,663,140 | -0.18(-2.61%) |
Mar 19, 2020 | 6.787 | 7.001 | 6.639 | 6.779 | 1,769,737 | -0.13(-1.82%) |
Mar 18, 2020 | 7.119 | 7.370 | 6.433 | 6.905 | 2,435,304 | -0.49(-6.59%) |
Mar 17, 2020 | 7.281 | 7.724 | 7.119 | 7.392 | 1,749,393 | +0.12(+1.62%) |
Mar 16, 2020 | 7.384 | 7.584 | 7.266 | 7.274 | 1,606,679 | -0.71(-8.87%) |
Mar 13, 2020 | 7.620 | 7.989 | 7.377 | 7.982 | 1,695,809 | +0.73(+10.07%) |
Mar 12, 2020 | 7.561 | 7.635 | 7.163 | 7.252 | 3,688,006 | -0.85(-10.47%) |
Mar 11, 2020 | 8.417 | 8.421 | 7.930 | 8.100 | 1,987,526 | -0.42(-4.94%) |
Mar 10, 2020 | 8.926 | 8.982 | 8.410 | 8.520 | 1,186,552 | -0.18(-2.12%) |
Mar 09, 2020 | 8.299 | 8.779 | 8.299 | 8.705 | 1,192,499 | -0.28(-3.12%) |
Mar 06, 2020 | 8.860 | 9.029 | 8.749 | 8.985 | 818,217 | -0.15(-1.69%) |
Mar 05, 2020 | 8.985 | 9.177 | 8.985 | 9.140 | 549,271 | -0.04(-0.48%) |
Mar 04, 2020 | 9.177 | 9.295 | 9.044 | 9.184 | 687,952 | +0.19(+2.13%) |
Mar 03, 2020 | 9.081 | 9.221 | 8.867 | 8.993 | 979,887 | +0.07(+0.74%) |
Mar 02, 2020 | 8.284 | 9.081 | 8.255 | 8.926 | 1,840,003 | +0.68(+8.23%) |
Feb 28, 2020 | 8.779 | 8.816 | 7.849 | 8.247 | 4,525,276 | -0.75(-8.36%) |
Feb 27, 2020 | 9.435 | 9.502 | 8.764 | 9.000 | 3,257,377 | -0.55(-5.76%) |
Feb 26, 2020 | 9.483 | 9.616 | 9.476 | 9.550 | 850,687 | +0.00(+0.00%) |
Feb 25, 2020 | 9.535 | 9.608 | 9.476 | 9.550 | 974,534 | +0.01(+0.15%) |
Feb 24, 2020 | 9.498 | 9.542 | 9.469 | 9.535 | 644,460 | -0.04(-0.38%) |
Feb 21, 2020 | 9.528 | 9.572 | 9.513 | 9.572 | 420,291 | +0.04(+0.39%) |
Feb 20, 2020 | 9.542 | 9.572 | 9.520 | 9.535 | 316,261 | +0.00(+0.00%) |
Feb 19, 2020 | 9.550 | 9.564 | 9.505 | 9.535 | 362,127 | -0.01(-0.15%) |
Feb 18, 2020 | 9.601 | 9.616 | 9.550 | 9.550 | 517,099 | -0.07(-0.69%) |
Feb 14, 2020 | 9.601 | 9.659 | 9.579 | 9.616 | 364,297 | +0.02(+0.23%) |
Feb 13, 2020 | 9.513 | 9.599 | 9.491 | 9.594 | 534,382 | -0.01(-0.08%) |
Feb 12, 2020 | 9.652 | 9.652 | 9.586 | 9.601 | 316,080 | -0.03(-0.30%) |
Feb 11, 2020 | 9.469 | 9.704 | 9.469 | 9.630 | 1,525,977 | +0.13(+1.39%) |
Feb 10, 2020 | 9.469 | 9.520 | 9.461 | 9.498 | 479,918 | +0.02(+0.23%) |
Feb 07, 2020 | 9.469 | 9.483 | 9.439 | 9.476 | 266,070 | +0.01(+0.08%) |
Feb 06, 2020 | 9.483 | 9.505 | 9.447 | 9.469 | 394,291 | -0.01(-0.15%) |
Feb 05, 2020 | 9.476 | 9.491 | 9.454 | 9.483 | 325,412 | +0.03(+0.31%) |
Feb 04, 2020 | 9.439 | 9.461 | 9.417 | 9.454 | 312,065 | +0.03(+0.31%) |
Feb 03, 2020 | 9.381 | 9.425 | 9.373 | 9.425 | 354,728 | +0.04(+0.47%) |
Jan 31, 2020 | 9.425 | 9.432 | 9.373 | 9.381 | 371,654 | -0.05(-0.54%) |
Jan 30, 2020 | 9.425 | 9.432 | 9.395 | 9.432 | 442,298 | -0.01(-0.12%) |
Jan 29, 2020 | 9.436 | 9.458 | 9.421 | 9.443 | 377,696 | +0.01(+0.08%) |
Jan 28, 2020 | 9.399 | 9.436 | 9.392 | 9.436 | 462,444 | +0.05(+0.54%) |
Jan 27, 2020 | 9.377 | 9.428 | 9.377 | 9.385 | 509,919 | -0.06(-0.62%) |
Jan 24, 2020 | 9.443 | 9.470 | 9.407 | 9.443 | 551,809 | +0.01(+0.08%) |
Jan 23, 2020 | 9.407 | 9.443 | 9.385 | 9.436 | 411,622 | +0.02(+0.23%) |
Jan 22, 2020 | 9.443 | 9.465 | 9.407 | 9.414 | 557,006 | -0.03(-0.31%) |
Jan 21, 2020 | 9.377 | 9.443 | 9.359 | 9.443 | 390,702 | +0.07(+0.70%) |
Jan 17, 2020 | 9.363 | 9.404 | 9.334 | 9.377 | 470,064 | -0.01(-0.16%) |
Jan 16, 2020 | 9.414 | 9.414 | 9.363 | 9.392 | 597,105 | -0.01(-0.08%) |
Jan 15, 2020 | 9.407 | 9.436 | 9.370 | 9.399 | 580,607 | +0.01(+0.16%) |
Jan 14, 2020 | 9.377 | 9.399 | 9.355 | 9.385 | 446,753 | +0.00(+0.00%) |
Jan 13, 2020 | 9.319 | 9.385 | 9.319 | 9.385 | 602,820 | +0.07(+0.71%) |
Jan 10, 2020 | 9.319 | 9.346 | 9.297 | 9.319 | 452,812 | +0.01(+0.16%) |
Jan 09, 2020 | 9.326 | 9.348 | 9.290 | 9.304 | 512,477 | -0.01(-0.16%) |
Jan 08, 2020 | 9.297 | 9.348 | 9.297 | 9.319 | 525,602 | +0.02(+0.24%) |
Jan 07, 2020 | 9.319 | 9.348 | 9.297 | 9.297 | 374,887 | -0.08(-0.86%) |
Jan 06, 2020 | 9.312 | 9.377 | 9.290 | 9.377 | 361,949 | +0.04(+0.47%) |
Jan 03, 2020 | 9.202 | 9.334 | 9.166 | 9.334 | 706,397 | +0.09(+0.95%) |