Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.460 | 7.650 | 7.150 | 7.260 | 366,641 | -0.32(-4.22%) |
Mar 30, 2020 | 6.960 | 7.670 | 6.770 | 7.580 | 490,578 | +0.40(+5.57%) |
Mar 27, 2020 | 6.950 | 7.510 | 6.900 | 7.180 | 665,600 | +0.01(+0.14%) |
Mar 26, 2020 | 7.390 | 8.035 | 7.090 | 7.170 | 2,185,488 | -0.31(-4.14%) |
Mar 25, 2020 | 7.180 | 7.550 | 6.910 | 7.480 | 1,306,509 | +0.34(+4.76%) |
Mar 24, 2020 | 6.860 | 7.290 | 6.475 | 7.140 | 879,072 | +0.89(+14.24%) |
Mar 23, 2020 | 6.720 | 6.940 | 6.050 | 6.250 | 825,904 | -0.47(-6.99%) |
Mar 20, 2020 | 7.080 | 7.320 | 6.430 | 6.720 | 796,300 | -0.09(-1.32%) |
Mar 19, 2020 | 6.430 | 7.300 | 6.430 | 6.810 | 711,530 | +0.37(+5.75%) |
Mar 18, 2020 | 7.280 | 7.540 | 5.940 | 6.440 | 1,137,334 | -1.34(-17.22%) |
Mar 17, 2020 | 7.300 | 7.800 | 7.040 | 7.780 | 1,363,822 | +0.55(+7.61%) |
Mar 16, 2020 | 7.800 | 7.860 | 6.810 | 7.230 | 1,434,375 | -1.02(-12.36%) |
Mar 13, 2020 | 8.930 | 9.090 | 7.610 | 8.250 | 1,731,000 | -0.26(-3.06%) |
Mar 12, 2020 | 8.250 | 8.530 | 6.930 | 8.510 | 5,783,158 | -3.32(-28.06%) |
Mar 11, 2020 | 11.50 | 12.10 | 11.40 | 11.83 | 1,117,669 | +0.19(+1.63%) |
Mar 10, 2020 | 10.31 | 12.80 | 10.30 | 11.64 | 3,148,470 | +1.63(+16.28%) |
Mar 09, 2020 | 9.130 | 10.56 | 9.000 | 10.01 | 1,372,123 | +0.65(+6.94%) |
Mar 06, 2020 | 8.950 | 9.520 | 8.930 | 9.360 | 351,400 | -0.17(-1.78%) |
Mar 05, 2020 | 9.570 | 9.870 | 9.056 | 9.530 | 485,987 | -0.32(-3.25%) |
Mar 04, 2020 | 9.760 | 9.880 | 9.520 | 9.850 | 508,393 | +0.43(+4.56%) |
Mar 03, 2020 | 9.570 | 9.900 | 9.310 | 9.420 | 810,684 | -0.08(-0.84%) |
Mar 02, 2020 | 9.200 | 9.500 | 8.947 | 9.500 | 887,398 | +0.43(+4.74%) |
Feb 28, 2020 | 9.020 | 9.310 | 8.630 | 9.070 | 711,400 | +0.00(+0.00%) |
Feb 27, 2020 | 8.120 | 9.580 | 7.660 | 9.070 | 1,959,081 | +0.62(+7.40%) |
Feb 26, 2020 | 9.330 | 9.430 | 8.350 | 8.445 | 621,580 | -0.59(-6.58%) |
Feb 25, 2020 | 9.160 | 9.270 | 8.670 | 9.040 | 619,955 | -0.08(-0.88%) |
Feb 24, 2020 | 9.060 | 9.670 | 8.820 | 9.120 | 771,511 | -0.88(-8.80%) |
Feb 21, 2020 | 10.00 | 10.40 | 9.920 | 10.00 | 1,159,600 | -0.51(-4.85%) |
Feb 20, 2020 | 10.30 | 10.59 | 9.810 | 10.51 | 1,824,025 | +0.73(+7.46%) |
Feb 19, 2020 | 9.180 | 10.32 | 9.135 | 9.780 | 1,109,528 | +0.63(+6.89%) |
Feb 18, 2020 | 9.010 | 9.160 | 8.850 | 9.150 | 334,552 | +0.13(+1.44%) |
Feb 14, 2020 | 9.050 | 9.240 | 8.870 | 9.020 | 397,900 | +0.07(+0.78%) |
Feb 13, 2020 | 9.020 | 9.100 | 8.710 | 8.950 | 342,550 | -0.15(-1.65%) |
Feb 12, 2020 | 9.020 | 9.220 | 8.830 | 9.100 | 448,577 | +0.19(+2.13%) |
Feb 11, 2020 | 8.600 | 9.210 | 8.560 | 8.910 | 480,285 | +0.33(+3.85%) |
Feb 10, 2020 | 8.600 | 8.680 | 8.350 | 8.580 | 531,825 | -0.24(-2.72%) |
Feb 07, 2020 | 8.800 | 9.220 | 8.630 | 8.820 | 930,700 | -0.02(-0.23%) |
Feb 06, 2020 | 8.400 | 9.260 | 8.214 | 8.840 | 2,232,097 | +0.55(+6.63%) |
Feb 05, 2020 | 8.090 | 8.400 | 7.970 | 8.290 | 891,145 | +0.38(+4.80%) |
Feb 04, 2020 | 7.900 | 8.000 | 7.705 | 7.910 | 480,036 | +0.28(+3.67%) |
Feb 03, 2020 | 7.400 | 7.639 | 7.400 | 7.630 | 530,247 | +0.43(+5.97%) |
Jan 31, 2020 | 7.280 | 7.280 | 7.020 | 7.200 | 318,000 | -0.05(-0.69%) |
Jan 30, 2020 | 7.330 | 7.380 | 6.860 | 7.250 | 457,830 | -0.17(-2.29%) |
Jan 29, 2020 | 7.400 | 7.590 | 7.270 | 7.420 | 529,169 | +0.21(+2.91%) |
Jan 28, 2020 | 7.050 | 7.300 | 7.000 | 7.210 | 644,384 | +0.31(+4.49%) |
Jan 27, 2020 | 6.600 | 6.950 | 6.553 | 6.900 | 538,649 | +0.30(+4.55%) |
Jan 24, 2020 | 6.600 | 6.700 | 6.400 | 6.600 | 469,800 | +0.09(+1.38%) |
Jan 23, 2020 | 6.270 | 6.572 | 6.200 | 6.510 | 377,436 | +0.31(+5.00%) |
Jan 22, 2020 | 6.440 | 6.450 | 6.100 | 6.200 | 341,336 | -0.17(-2.67%) |
Jan 21, 2020 | 6.250 | 6.370 | 6.120 | 6.370 | 458,120 | +0.25(+4.08%) |
Jan 17, 2020 | 6.030 | 6.200 | 6.010 | 6.120 | 297,400 | +0.04(+0.66%) |
Jan 16, 2020 | 6.040 | 6.200 | 5.900 | 6.080 | 467,304 | +0.29(+5.01%) |
Jan 15, 2020 | 5.890 | 6.020 | 5.770 | 5.790 | 306,563 | -0.04(-0.69%) |
Jan 14, 2020 | 6.050 | 6.084 | 5.620 | 5.830 | 395,822 | -0.19(-3.16%) |
Jan 13, 2020 | 6.200 | 6.200 | 5.880 | 6.020 | 268,638 | -0.13(-2.11%) |
Jan 10, 2020 | 6.260 | 6.286 | 6.080 | 6.150 | 209,800 | -0.05(-0.81%) |
Jan 09, 2020 | 6.100 | 6.450 | 6.051 | 6.200 | 507,562 | +0.23(+3.85%) |
Jan 08, 2020 | 5.940 | 6.060 | 5.800 | 5.970 | 232,145 | -0.05(-0.83%) |
Jan 07, 2020 | 6.110 | 6.170 | 5.950 | 6.020 | 158,049 | -0.07(-1.15%) |
Jan 06, 2020 | 5.880 | 6.130 | 5.730 | 6.090 | 191,383 | +0.27(+4.64%) |
Jan 03, 2020 | 6.050 | 6.080 | 5.750 | 5.820 | 189,900 | -0.30(-4.90%) |