Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.700 | 6.800 | 6.430 | 6.480 | 516,572 | -0.14(-2.11%) |
Mar 30, 2020 | 7.040 | 7.105 | 6.590 | 6.620 | 635,847 | -0.32(-4.61%) |
Mar 27, 2020 | 7.040 | 7.537 | 6.620 | 6.940 | 1,192,794 | -0.08(-1.14%) |
Mar 26, 2020 | 6.020 | 7.840 | 6.020 | 7.020 | 1,347,381 | +1.12(+18.98%) |
Mar 25, 2020 | 5.100 | 6.300 | 5.060 | 5.900 | 1,501,169 | +1.04(+21.40%) |
Mar 24, 2020 | 5.020 | 5.760 | 4.790 | 4.860 | 3,495,692 | +0.14(+2.97%) |
Mar 23, 2020 | 5.040 | 5.428 | 4.660 | 4.720 | 913,920 | -0.30(-5.98%) |
Mar 20, 2020 | 5.720 | 6.620 | 4.920 | 5.020 | 2,635,526 | -0.64(-11.31%) |
Mar 19, 2020 | 5.800 | 6.300 | 5.130 | 5.660 | 2,654,934 | -0.04(-0.70%) |
Mar 18, 2020 | 7.500 | 7.500 | 5.700 | 5.700 | 1,900,397 | -2.00(-25.97%) |
Mar 17, 2020 | 7.680 | 7.740 | 7.240 | 7.700 | 586,562 | +0.18(+2.39%) |
Mar 16, 2020 | 7.000 | 7.760 | 7.000 | 7.520 | 726,457 | -0.68(-8.29%) |
Mar 13, 2020 | 8.040 | 8.240 | 7.720 | 8.200 | 491,227 | +0.50(+6.49%) |
Mar 12, 2020 | 8.360 | 8.360 | 7.580 | 7.700 | 781,123 | -0.99(-11.39%) |
Mar 11, 2020 | 8.749 | 8.827 | 8.573 | 8.690 | 350,607 | -0.18(-1.99%) |
Mar 10, 2020 | 9.101 | 9.219 | 8.681 | 8.867 | 893,498 | +0.00(+0.00%) |
Mar 09, 2020 | 9.317 | 9.356 | 8.827 | 8.867 | 632,284 | -0.90(-9.22%) |
Mar 06, 2020 | 9.924 | 9.982 | 9.679 | 9.767 | 393,041 | -0.22(-2.16%) |
Mar 05, 2020 | 9.904 | 10.04 | 9.904 | 9.982 | 316,838 | -0.12(-1.16%) |
Mar 04, 2020 | 9.884 | 10.14 | 9.816 | 10.10 | 441,786 | +0.29(+2.99%) |
Mar 03, 2020 | 9.845 | 10.02 | 9.747 | 9.806 | 477,840 | -0.02(-0.20%) |
Mar 02, 2020 | 9.591 | 9.884 | 9.581 | 9.826 | 1,094,077 | +0.23(+2.45%) |
Feb 28, 2020 | 9.865 | 9.943 | 9.591 | 9.591 | 1,425,689 | -0.41(-4.11%) |
Feb 27, 2020 | 10.14 | 10.26 | 9.669 | 10.00 | 931,417 | -0.16(-1.54%) |
Feb 26, 2020 | 10.24 | 10.31 | 10.14 | 10.16 | 392,734 | +0.06(+0.58%) |
Feb 25, 2020 | 10.26 | 10.30 | 9.963 | 10.10 | 509,256 | -0.16(-1.53%) |
Feb 24, 2020 | 10.41 | 10.41 | 10.08 | 10.26 | 428,770 | -0.22(-2.06%) |
Feb 21, 2020 | 10.47 | 10.47 | 10.37 | 10.47 | 234,813 | -0.04(-0.37%) |
Feb 20, 2020 | 10.49 | 10.55 | 10.47 | 10.51 | 448,023 | +0.02(+0.19%) |
Feb 19, 2020 | 10.51 | 10.53 | 10.41 | 10.49 | 202,421 | -0.04(-0.37%) |
Feb 18, 2020 | 10.57 | 10.57 | 10.49 | 10.53 | 338,354 | -0.04(-0.37%) |
Feb 14, 2020 | 10.53 | 10.57 | 10.47 | 10.57 | 324,733 | +0.08(+0.75%) |
Feb 13, 2020 | 10.47 | 10.55 | 10.45 | 10.49 | 305,116 | +0.04(+0.37%) |
Feb 12, 2020 | 10.53 | 10.53 | 10.45 | 10.45 | 175,470 | -0.04(-0.37%) |
Feb 11, 2020 | 10.47 | 10.57 | 10.45 | 10.49 | 201,259 | +0.02(+0.19%) |
Feb 10, 2020 | 10.63 | 10.65 | 10.45 | 10.47 | 420,061 | -0.18(-1.65%) |
Feb 07, 2020 | 10.69 | 10.80 | 10.53 | 10.65 | 470,597 | -0.08(-0.73%) |
Feb 06, 2020 | 10.90 | 11.04 | 10.67 | 10.73 | 649,338 | -0.33(-3.01%) |
Feb 05, 2020 | 10.98 | 11.06 | 10.92 | 11.06 | 293,388 | +0.08(+0.71%) |
Feb 04, 2020 | 11.06 | 11.06 | 10.90 | 10.98 | 177,463 | -0.04(-0.36%) |
Feb 03, 2020 | 10.94 | 11.02 | 10.89 | 11.02 | 213,210 | +0.06(+0.54%) |
Jan 31, 2020 | 10.84 | 10.98 | 10.82 | 10.96 | 354,570 | +0.10(+0.90%) |
Jan 30, 2020 | 10.86 | 10.94 | 10.82 | 10.86 | 224,458 | +0.00(+0.00%) |
Jan 29, 2020 | 10.84 | 10.90 | 10.82 | 10.86 | 269,156 | +0.00(+0.00%) |
Jan 28, 2020 | 10.80 | 10.86 | 10.78 | 10.86 | 144,736 | +0.08(+0.73%) |
Jan 27, 2020 | 10.88 | 10.92 | 10.76 | 10.78 | 278,885 | -0.13(-1.17%) |
Jan 24, 2020 | 10.92 | 10.96 | 10.90 | 10.91 | 134,471 | +0.01(+0.09%) |
Jan 23, 2020 | 10.94 | 10.94 | 10.84 | 10.90 | 146,489 | -0.04(-0.36%) |
Jan 22, 2020 | 10.86 | 10.95 | 10.82 | 10.94 | 322,359 | +0.08(+0.72%) |
Jan 21, 2020 | 10.86 | 10.90 | 10.80 | 10.86 | 228,897 | -0.02(-0.18%) |
Jan 17, 2020 | 10.94 | 10.94 | 10.80 | 10.88 | 328,054 | -0.04(-0.36%) |
Jan 16, 2020 | 10.88 | 10.94 | 10.84 | 10.92 | 439,395 | +0.06(+0.54%) |
Jan 15, 2020 | 10.90 | 10.90 | 10.77 | 10.86 | 429,399 | +0.18(+1.65%) |
Jan 14, 2020 | 10.75 | 10.77 | 10.63 | 10.69 | 283,626 | -0.06(-0.55%) |
Jan 13, 2020 | 10.73 | 10.80 | 10.69 | 10.75 | 312,532 | +0.00(+0.00%) |
Jan 10, 2020 | 10.77 | 10.80 | 10.67 | 10.75 | 357,891 | +0.00(+0.00%) |
Jan 09, 2020 | 10.75 | 10.77 | 10.69 | 10.75 | 229,381 | +0.02(+0.18%) |
Jan 08, 2020 | 10.65 | 10.77 | 10.65 | 10.73 | 277,913 | +0.04(+0.37%) |
Jan 07, 2020 | 10.67 | 10.71 | 10.61 | 10.69 | 262,843 | -0.02(-0.18%) |
Jan 06, 2020 | 10.67 | 10.77 | 10.66 | 10.71 | 177,196 | +0.00(+0.00%) |
Jan 03, 2020 | 10.67 | 10.73 | 10.65 | 10.71 | 242,323 | -0.02(-0.18%) |