Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.62 | 11.80 | 9.900 | 9.970 | 614,550 | -1.51(-13.15%) |
Mar 30, 2020 | 12.29 | 12.40 | 11.19 | 11.48 | 1,355,515 | +0.67(+6.20%) |
Mar 27, 2020 | 11.48 | 11.65 | 9.860 | 10.81 | 846,400 | +0.56(+5.46%) |
Mar 26, 2020 | 9.960 | 10.71 | 9.830 | 10.25 | 333,141 | +0.29(+2.91%) |
Mar 25, 2020 | 9.770 | 10.55 | 9.415 | 9.960 | 339,979 | +0.11(+1.12%) |
Mar 24, 2020 | 10.58 | 10.65 | 9.360 | 9.850 | 427,077 | -0.44(-4.28%) |
Mar 23, 2020 | 9.820 | 10.72 | 9.750 | 10.29 | 873,644 | +0.52(+5.32%) |
Mar 20, 2020 | 9.050 | 9.800 | 8.630 | 9.770 | 565,000 | +0.77(+8.56%) |
Mar 19, 2020 | 8.620 | 9.500 | 8.620 | 9.000 | 311,818 | +0.08(+0.90%) |
Mar 18, 2020 | 9.600 | 9.850 | 7.970 | 8.920 | 389,015 | -0.98(-9.90%) |
Mar 17, 2020 | 8.940 | 10.03 | 8.540 | 9.900 | 835,826 | +0.88(+9.76%) |
Mar 16, 2020 | 8.720 | 9.150 | 8.000 | 9.020 | 388,407 | +0.09(+1.01%) |
Mar 13, 2020 | 8.230 | 9.250 | 7.820 | 8.930 | 796,200 | +0.84(+10.38%) |
Mar 12, 2020 | 7.150 | 8.360 | 7.000 | 8.090 | 616,649 | +0.66(+8.88%) |
Mar 11, 2020 | 7.150 | 7.630 | 6.930 | 7.430 | 469,938 | +0.11(+1.50%) |
Mar 10, 2020 | 7.550 | 7.710 | 7.000 | 7.320 | 286,436 | -0.04(-0.54%) |
Mar 09, 2020 | 6.980 | 7.860 | 6.800 | 7.360 | 321,644 | -0.04(-0.54%) |
Mar 06, 2020 | 7.590 | 7.735 | 7.290 | 7.400 | 261,200 | -0.37(-4.76%) |
Mar 05, 2020 | 7.760 | 7.934 | 7.640 | 7.770 | 157,801 | -0.11(-1.40%) |
Mar 04, 2020 | 7.830 | 7.920 | 7.630 | 7.880 | 156,180 | +0.22(+2.87%) |
Mar 03, 2020 | 7.730 | 7.950 | 7.490 | 7.660 | 166,161 | -0.09(-1.16%) |
Mar 02, 2020 | 7.650 | 7.800 | 7.400 | 7.750 | 136,650 | +0.17(+2.24%) |
Feb 28, 2020 | 7.150 | 7.620 | 7.100 | 7.580 | 240,700 | +0.33(+4.55%) |
Feb 27, 2020 | 7.220 | 7.700 | 6.890 | 7.250 | 297,797 | +0.01(+0.14%) |
Feb 26, 2020 | 7.410 | 7.850 | 7.010 | 7.240 | 154,730 | -0.04(-0.55%) |
Feb 25, 2020 | 7.400 | 7.400 | 7.000 | 7.280 | 148,135 | -0.07(-0.95%) |
Feb 24, 2020 | 7.630 | 7.745 | 7.120 | 7.350 | 126,610 | -0.54(-6.84%) |
Feb 21, 2020 | 7.900 | 8.040 | 7.620 | 7.890 | 104,300 | +0.00(+0.00%) |
Feb 20, 2020 | 8.010 | 8.040 | 7.770 | 7.890 | 94,189 | -0.13(-1.62%) |
Feb 19, 2020 | 8.020 | 8.170 | 7.880 | 8.020 | 106,125 | +0.03(+0.38%) |
Feb 18, 2020 | 7.840 | 8.000 | 7.710 | 7.990 | 91,306 | +0.15(+1.91%) |
Feb 14, 2020 | 7.990 | 8.050 | 7.800 | 7.840 | 143,700 | -0.16(-2.00%) |
Feb 13, 2020 | 7.850 | 8.270 | 7.707 | 8.000 | 137,206 | +0.11(+1.39%) |
Feb 12, 2020 | 8.040 | 8.040 | 7.680 | 7.890 | 131,265 | -0.06(-0.75%) |
Feb 11, 2020 | 7.950 | 8.330 | 7.870 | 7.950 | 323,345 | +0.07(+0.89%) |
Feb 10, 2020 | 7.530 | 7.920 | 7.510 | 7.880 | 218,609 | +0.37(+4.93%) |
Feb 07, 2020 | 7.770 | 7.770 | 7.470 | 7.510 | 105,800 | -0.21(-2.72%) |
Feb 06, 2020 | 7.650 | 7.850 | 7.500 | 7.720 | 126,045 | +0.11(+1.45%) |
Feb 05, 2020 | 7.350 | 7.770 | 7.350 | 7.610 | 179,505 | +0.31(+4.25%) |
Feb 04, 2020 | 7.110 | 7.320 | 6.910 | 7.300 | 146,728 | +0.29(+4.14%) |
Feb 03, 2020 | 7.150 | 7.210 | 6.860 | 7.010 | 223,389 | -0.16(-2.23%) |
Jan 31, 2020 | 7.500 | 7.510 | 7.120 | 7.170 | 178,700 | -0.36(-4.78%) |
Jan 30, 2020 | 7.630 | 7.740 | 7.317 | 7.530 | 195,290 | -0.18(-2.33%) |
Jan 29, 2020 | 7.850 | 7.940 | 7.700 | 7.710 | 126,024 | -0.13(-1.66%) |
Jan 28, 2020 | 7.940 | 8.030 | 7.700 | 7.840 | 205,591 | -0.05(-0.63%) |
Jan 27, 2020 | 7.940 | 8.090 | 7.760 | 7.890 | 220,522 | -0.16(-1.99%) |
Jan 24, 2020 | 8.700 | 8.750 | 7.900 | 8.050 | 358,800 | -0.65(-7.47%) |
Jan 23, 2020 | 8.290 | 9.200 | 8.080 | 8.700 | 311,228 | +0.35(+4.19%) |
Jan 22, 2020 | 8.070 | 8.450 | 8.050 | 8.350 | 248,166 | +0.28(+3.47%) |
Jan 21, 2020 | 8.030 | 8.250 | 7.930 | 8.070 | 207,378 | +0.03(+0.37%) |
Jan 17, 2020 | 8.440 | 8.579 | 7.901 | 8.040 | 327,100 | -0.30(-3.60%) |
Jan 16, 2020 | 8.640 | 8.730 | 8.070 | 8.340 | 342,279 | -0.21(-2.46%) |
Jan 15, 2020 | 7.870 | 8.580 | 7.845 | 8.550 | 332,258 | +0.70(+8.92%) |
Jan 14, 2020 | 7.630 | 8.280 | 7.490 | 7.850 | 406,057 | +0.21(+2.75%) |
Jan 13, 2020 | 7.870 | 8.329 | 7.420 | 7.640 | 246,115 | -0.26(-3.29%) |
Jan 10, 2020 | 8.240 | 8.450 | 7.827 | 7.900 | 212,100 | -0.26(-3.19%) |
Jan 09, 2020 | 7.800 | 8.180 | 7.690 | 8.160 | 377,657 | +0.44(+5.70%) |
Jan 08, 2020 | 7.510 | 7.820 | 7.330 | 7.720 | 286,249 | +0.17(+2.25%) |
Jan 07, 2020 | 7.430 | 7.810 | 7.350 | 7.550 | 232,583 | +0.11(+1.48%) |
Jan 06, 2020 | 7.450 | 7.570 | 7.250 | 7.440 | 228,875 | -0.06(-0.80%) |
Jan 03, 2020 | 7.890 | 7.980 | 7.300 | 7.500 | 326,700 | -0.40(-5.06%) |