Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.360 | 6.360 | 5.240 | 5.830 | 1,624,854 | -0.73(-11.13%) |
Mar 30, 2020 | 6.310 | 6.590 | 6.260 | 6.560 | 537,294 | +0.25(+3.96%) |
Mar 27, 2020 | 6.170 | 6.500 | 5.960 | 6.310 | 347,200 | -0.09(-1.41%) |
Mar 26, 2020 | 6.220 | 6.623 | 6.070 | 6.400 | 726,295 | +0.22(+3.48%) |
Mar 25, 2020 | 6.150 | 6.680 | 5.990 | 6.185 | 658,667 | +0.03(+0.57%) |
Mar 24, 2020 | 5.340 | 6.180 | 4.980 | 6.150 | 427,479 | +0.95(+18.27%) |
Mar 23, 2020 | 4.370 | 5.410 | 4.170 | 5.200 | 431,861 | +0.79(+17.91%) |
Mar 20, 2020 | 4.850 | 5.130 | 4.120 | 4.410 | 554,400 | -0.34(-7.16%) |
Mar 19, 2020 | 4.630 | 4.999 | 4.340 | 4.750 | 489,901 | +0.14(+3.04%) |
Mar 18, 2020 | 4.850 | 5.250 | 4.300 | 4.610 | 574,507 | -0.55(-10.66%) |
Mar 17, 2020 | 5.520 | 5.630 | 4.510 | 5.160 | 642,770 | -0.23(-4.27%) |
Mar 16, 2020 | 5.450 | 6.000 | 5.320 | 5.390 | 628,653 | -0.81(-13.06%) |
Mar 13, 2020 | 6.130 | 6.361 | 5.010 | 6.200 | 335,600 | +0.43(+7.45%) |
Mar 12, 2020 | 6.100 | 6.570 | 5.520 | 5.770 | 413,142 | -0.69(-10.68%) |
Mar 11, 2020 | 6.950 | 7.180 | 6.420 | 6.460 | 519,017 | -0.63(-8.89%) |
Mar 10, 2020 | 7.590 | 7.960 | 6.810 | 7.090 | 477,621 | -0.17(-2.34%) |
Mar 09, 2020 | 6.940 | 7.435 | 6.390 | 7.260 | 328,150 | -0.44(-5.71%) |
Mar 06, 2020 | 7.570 | 8.060 | 7.335 | 7.700 | 420,200 | -0.09(-1.16%) |
Mar 05, 2020 | 8.130 | 8.187 | 7.550 | 7.790 | 523,508 | -0.63(-7.48%) |
Mar 04, 2020 | 8.700 | 8.940 | 7.930 | 8.420 | 357,022 | -0.07(-0.82%) |
Mar 03, 2020 | 9.120 | 9.134 | 7.860 | 8.490 | 494,717 | -0.57(-6.29%) |
Mar 02, 2020 | 8.910 | 9.350 | 8.280 | 9.060 | 503,529 | +0.40(+4.62%) |
Feb 28, 2020 | 9.120 | 9.140 | 7.540 | 8.660 | 854,700 | -0.09(-1.03%) |
Feb 27, 2020 | 9.090 | 9.220 | 8.578 | 8.750 | 518,959 | -0.53(-5.71%) |
Feb 26, 2020 | 9.140 | 9.570 | 8.860 | 9.280 | 403,770 | +0.30(+3.34%) |
Feb 25, 2020 | 9.020 | 9.480 | 8.835 | 8.980 | 612,062 | -0.04(-0.44%) |
Feb 24, 2020 | 8.520 | 9.180 | 8.500 | 9.020 | 425,016 | +0.21(+2.38%) |
Feb 21, 2020 | 9.260 | 9.260 | 8.510 | 8.810 | 538,300 | -0.46(-4.96%) |
Feb 20, 2020 | 9.110 | 9.400 | 9.000 | 9.270 | 447,185 | +0.15(+1.64%) |
Feb 19, 2020 | 8.650 | 9.250 | 8.620 | 9.120 | 629,642 | +0.61(+7.17%) |
Feb 18, 2020 | 7.860 | 8.650 | 7.800 | 8.510 | 586,457 | +0.71(+9.10%) |
Feb 14, 2020 | 7.680 | 8.120 | 7.384 | 7.800 | 285,200 | +0.15(+1.96%) |
Feb 13, 2020 | 8.110 | 8.200 | 7.590 | 7.650 | 234,422 | -0.50(-6.13%) |
Feb 12, 2020 | 7.800 | 8.340 | 7.610 | 8.150 | 290,212 | +0.37(+4.76%) |
Feb 11, 2020 | 7.640 | 8.100 | 7.290 | 7.780 | 327,024 | +0.21(+2.77%) |
Feb 10, 2020 | 6.580 | 7.600 | 6.560 | 7.570 | 259,595 | +0.98(+14.87%) |
Feb 07, 2020 | 6.800 | 7.060 | 6.560 | 6.590 | 298,200 | -0.25(-3.65%) |
Feb 06, 2020 | 7.090 | 7.180 | 6.540 | 6.840 | 446,922 | -0.22(-3.12%) |
Feb 05, 2020 | 7.460 | 7.650 | 7.010 | 7.060 | 296,972 | -0.31(-4.21%) |
Feb 04, 2020 | 7.370 | 7.550 | 6.870 | 7.370 | 414,179 | +0.12(+1.66%) |
Feb 03, 2020 | 6.780 | 7.550 | 6.780 | 7.250 | 440,732 | +0.50(+7.41%) |
Jan 31, 2020 | 6.970 | 7.015 | 6.340 | 6.750 | 371,500 | -0.23(-3.30%) |
Jan 30, 2020 | 7.370 | 7.409 | 6.940 | 6.980 | 217,182 | -0.47(-6.31%) |
Jan 29, 2020 | 7.550 | 7.980 | 7.400 | 7.450 | 494,225 | -0.05(-0.67%) |
Jan 28, 2020 | 7.680 | 7.680 | 7.130 | 7.500 | 232,088 | -0.12(-1.57%) |
Jan 27, 2020 | 7.410 | 7.820 | 7.090 | 7.620 | 237,819 | +0.20(+2.70%) |
Jan 24, 2020 | 7.930 | 8.000 | 7.360 | 7.420 | 250,300 | -0.50(-6.31%) |
Jan 23, 2020 | 7.650 | 8.040 | 7.380 | 7.920 | 339,825 | +0.25(+3.26%) |
Jan 22, 2020 | 8.040 | 8.344 | 7.560 | 7.670 | 764,040 | -0.34(-4.24%) |
Jan 21, 2020 | 8.230 | 8.665 | 7.872 | 8.010 | 736,971 | -0.04(-0.50%) |
Jan 17, 2020 | 7.600 | 8.930 | 7.330 | 8.050 | 2,478,000 | +0.44(+5.78%) |
Jan 16, 2020 | 6.210 | 7.690 | 5.790 | 7.610 | 1,353,835 | +1.45(+23.54%) |
Jan 15, 2020 | 6.120 | 6.660 | 6.037 | 6.160 | 382,663 | +0.09(+1.48%) |
Jan 14, 2020 | 5.250 | 6.240 | 5.090 | 6.070 | 435,297 | +0.80(+15.18%) |
Jan 13, 2020 | 5.570 | 5.600 | 5.165 | 5.270 | 414,012 | -0.27(-4.87%) |
Jan 10, 2020 | 5.510 | 6.000 | 5.395 | 5.540 | 1,135,200 | +0.09(+1.74%) |
Jan 09, 2020 | 5.210 | 5.534 | 5.210 | 5.445 | 236,055 | +0.29(+5.52%) |
Jan 08, 2020 | 5.230 | 5.290 | 5.140 | 5.160 | 215,818 | -0.01(-0.29%) |
Jan 07, 2020 | 5.280 | 5.360 | 5.170 | 5.175 | 262,879 | -0.11(-1.99%) |
Jan 06, 2020 | 5.170 | 5.440 | 5.090 | 5.280 | 282,488 | +0.03(+0.57%) |
Jan 03, 2020 | 5.250 | 5.515 | 5.180 | 5.250 | 339,700 | -0.11(-2.05%) |