Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.560 | 5.990 | 5.360 | 5.990 | 187,877 | +0.36(+6.39%) |
Mar 30, 2020 | 5.230 | 5.760 | 5.230 | 5.630 | 88,256 | +0.19(+3.49%) |
Mar 27, 2020 | 5.240 | 5.730 | 4.570 | 5.440 | 81,600 | -0.18(-3.20%) |
Mar 26, 2020 | 5.320 | 5.730 | 5.250 | 5.620 | 124,718 | +0.30(+5.64%) |
Mar 25, 2020 | 4.000 | 5.545 | 4.000 | 5.320 | 155,100 | +0.84(+18.75%) |
Mar 24, 2020 | 4.570 | 4.700 | 4.220 | 4.480 | 476,479 | +0.05(+1.13%) |
Mar 23, 2020 | 4.490 | 4.815 | 4.049 | 4.430 | 52,348 | -0.06(-1.34%) |
Mar 20, 2020 | 4.990 | 5.490 | 4.410 | 4.490 | 171,200 | -0.42(-8.55%) |
Mar 19, 2020 | 4.250 | 4.930 | 4.250 | 4.910 | 161,933 | +0.71(+16.90%) |
Mar 18, 2020 | 4.960 | 5.140 | 3.800 | 4.200 | 190,255 | -1.06(-20.15%) |
Mar 17, 2020 | 5.190 | 5.590 | 4.509 | 5.260 | 168,923 | +0.15(+2.94%) |
Mar 16, 2020 | 3.840 | 5.170 | 3.000 | 5.110 | 184,628 | -0.44(-7.93%) |
Mar 13, 2020 | 5.520 | 5.870 | 5.370 | 5.550 | 200,800 | +0.19(+3.54%) |
Mar 12, 2020 | 6.330 | 6.480 | 5.260 | 5.360 | 254,303 | -1.41(-20.83%) |
Mar 11, 2020 | 7.030 | 7.570 | 6.610 | 6.770 | 168,906 | -0.47(-6.49%) |
Mar 10, 2020 | 7.460 | 7.765 | 7.180 | 7.240 | 224,787 | -0.10(-1.36%) |
Mar 09, 2020 | 7.730 | 7.810 | 7.240 | 7.340 | 214,906 | -0.91(-11.03%) |
Mar 06, 2020 | 8.710 | 8.810 | 8.220 | 8.250 | 122,800 | -0.56(-6.36%) |
Mar 05, 2020 | 9.070 | 9.210 | 8.800 | 8.810 | 99,122 | -0.48(-5.17%) |
Mar 04, 2020 | 9.070 | 9.380 | 8.900 | 9.290 | 98,851 | +0.38(+4.26%) |
Mar 03, 2020 | 8.650 | 9.620 | 8.400 | 8.910 | 330,744 | +0.51(+6.07%) |
Mar 02, 2020 | 8.310 | 8.520 | 7.820 | 8.400 | 195,752 | +0.22(+2.69%) |
Feb 28, 2020 | 8.440 | 8.640 | 8.120 | 8.180 | 134,000 | -0.42(-4.88%) |
Feb 27, 2020 | 9.290 | 9.290 | 8.550 | 8.600 | 175,762 | -0.69(-7.43%) |
Feb 26, 2020 | 9.220 | 9.600 | 9.120 | 9.290 | 69,730 | +0.17(+1.86%) |
Feb 25, 2020 | 9.920 | 10.00 | 9.080 | 9.120 | 222,384 | -0.80(-8.06%) |
Feb 24, 2020 | 10.20 | 10.35 | 9.800 | 9.920 | 185,485 | -0.55(-5.25%) |
Feb 21, 2020 | 10.54 | 10.66 | 10.23 | 10.47 | 105,300 | -0.07(-0.66%) |
Feb 20, 2020 | 10.44 | 10.80 | 10.28 | 10.54 | 106,706 | +0.21(+2.03%) |
Feb 19, 2020 | 10.26 | 10.56 | 9.800 | 10.33 | 140,652 | +0.12(+1.18%) |
Feb 18, 2020 | 11.15 | 11.23 | 10.11 | 10.21 | 138,273 | -0.97(-8.68%) |
Feb 14, 2020 | 10.61 | 11.19 | 10.51 | 11.18 | 191,000 | +0.69(+6.58%) |
Feb 13, 2020 | 10.02 | 10.59 | 9.930 | 10.49 | 242,409 | +0.49(+4.90%) |
Feb 12, 2020 | 10.33 | 10.36 | 9.940 | 10.00 | 160,939 | -0.20(-1.96%) |
Feb 11, 2020 | 9.990 | 10.60 | 9.800 | 10.20 | 167,596 | +0.24(+2.41%) |
Feb 10, 2020 | 9.730 | 10.02 | 9.710 | 9.960 | 110,748 | +0.16(+1.63%) |
Feb 07, 2020 | 9.800 | 9.990 | 9.500 | 9.800 | 139,800 | -0.05(-0.51%) |
Feb 06, 2020 | 9.750 | 10.14 | 9.690 | 9.850 | 162,782 | +0.05(+0.51%) |
Feb 05, 2020 | 9.740 | 9.930 | 9.660 | 9.800 | 195,481 | +0.14(+1.45%) |
Feb 04, 2020 | 9.840 | 9.940 | 9.650 | 9.660 | 165,971 | -0.06(-0.62%) |
Feb 03, 2020 | 9.880 | 10.23 | 9.640 | 9.720 | 176,693 | -0.10(-1.02%) |
Jan 31, 2020 | 10.00 | 10.10 | 9.600 | 9.820 | 199,500 | -0.13(-1.31%) |
Jan 30, 2020 | 10.50 | 10.57 | 9.750 | 9.950 | 337,844 | -0.30(-2.93%) |
Jan 29, 2020 | 10.01 | 10.39 | 9.760 | 10.25 | 211,480 | +0.18(+1.79%) |
Jan 28, 2020 | 10.15 | 10.44 | 10.00 | 10.07 | 193,585 | -0.11(-1.08%) |
Jan 27, 2020 | 9.600 | 10.37 | 9.400 | 10.18 | 398,772 | +0.42(+4.30%) |
Jan 24, 2020 | 10.00 | 10.14 | 9.450 | 9.760 | 578,000 | -0.23(-2.30%) |
Jan 23, 2020 | 10.00 | 10.46 | 9.700 | 9.990 | 1,870,468 | -2.48(-19.89%) |
Jan 22, 2020 | 12.91 | 12.97 | 12.37 | 12.47 | 61,480 | -0.37(-2.88%) |
Jan 21, 2020 | 12.56 | 12.91 | 12.27 | 12.84 | 73,782 | +0.29(+2.31%) |
Jan 17, 2020 | 12.86 | 13.08 | 12.41 | 12.55 | 113,600 | -0.30(-2.33%) |
Jan 16, 2020 | 12.69 | 13.12 | 12.67 | 12.85 | 112,133 | +0.13(+1.02%) |
Jan 15, 2020 | 12.61 | 13.00 | 12.60 | 12.72 | 83,132 | +0.02(+0.16%) |
Jan 14, 2020 | 12.51 | 13.10 | 12.47 | 12.70 | 108,939 | +0.11(+0.87%) |
Jan 13, 2020 | 12.56 | 12.95 | 12.20 | 12.59 | 70,834 | +0.03(+0.24%) |
Jan 10, 2020 | 12.78 | 13.24 | 12.50 | 12.56 | 109,300 | -0.29(-2.26%) |
Jan 09, 2020 | 12.94 | 13.20 | 12.85 | 12.85 | 64,676 | -0.15(-1.15%) |
Jan 08, 2020 | 12.84 | 13.19 | 12.73 | 13.00 | 111,680 | +0.01(+0.08%) |
Jan 07, 2020 | 12.93 | 13.20 | 12.81 | 12.99 | 71,515 | +0.05(+0.39%) |
Jan 06, 2020 | 12.75 | 13.10 | 12.63 | 12.94 | 82,226 | +0.03(+0.23%) |
Jan 03, 2020 | 12.86 | 13.12 | 12.57 | 12.91 | 110,800 | -0.05(-0.39%) |