Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.254 | 7.372 | 7.151 | 7.217 | 630,073 | -0.15(-2.10%) |
Mar 30, 2020 | 7.409 | 7.446 | 7.236 | 7.372 | 669,466 | +0.01(+0.15%) |
Mar 27, 2020 | 7.170 | 7.397 | 7.053 | 7.361 | 963,655 | -0.01(-0.10%) |
Mar 26, 2020 | 6.855 | 7.478 | 6.852 | 7.368 | 1,528,690 | +0.56(+8.29%) |
Mar 25, 2020 | 6.921 | 7.273 | 6.654 | 6.804 | 2,083,856 | +0.08(+1.20%) |
Mar 24, 2020 | 6.145 | 7.493 | 6.123 | 6.724 | 2,648,775 | +0.94(+16.35%) |
Mar 23, 2020 | 6.299 | 6.431 | 4.951 | 5.779 | 4,224,907 | -0.78(-11.84%) |
Mar 20, 2020 | 6.724 | 6.951 | 6.416 | 6.555 | 1,675,132 | -0.18(-2.61%) |
Mar 19, 2020 | 6.738 | 6.951 | 6.592 | 6.731 | 1,782,498 | -0.12(-1.82%) |
Mar 18, 2020 | 7.068 | 7.317 | 6.387 | 6.855 | 2,452,864 | -0.48(-6.59%) |
Mar 17, 2020 | 7.229 | 7.668 | 7.068 | 7.339 | 1,762,007 | +0.12(+1.62%) |
Mar 16, 2020 | 7.332 | 7.529 | 7.214 | 7.222 | 1,618,265 | -0.70(-8.87%) |
Mar 13, 2020 | 7.566 | 7.932 | 7.324 | 7.925 | 1,708,037 | +0.73(+10.07%) |
Mar 12, 2020 | 7.507 | 7.581 | 7.112 | 7.200 | 3,714,598 | -0.84(-10.47%) |
Mar 11, 2020 | 8.357 | 8.361 | 7.874 | 8.042 | 2,001,857 | -0.42(-4.94%) |
Mar 10, 2020 | 8.862 | 8.917 | 8.350 | 8.459 | 1,195,108 | -0.18(-2.12%) |
Mar 09, 2020 | 8.240 | 8.716 | 8.240 | 8.643 | 1,201,098 | -0.28(-3.12%) |
Mar 06, 2020 | 8.796 | 8.965 | 8.687 | 8.921 | 824,117 | -0.15(-1.69%) |
Mar 05, 2020 | 8.921 | 9.111 | 8.921 | 9.075 | 553,232 | -0.04(-0.48%) |
Mar 04, 2020 | 9.111 | 9.228 | 8.979 | 9.119 | 692,912 | +0.19(+2.13%) |
Mar 03, 2020 | 9.016 | 9.155 | 8.804 | 8.928 | 986,953 | +0.07(+0.74%) |
Mar 02, 2020 | 8.225 | 9.016 | 8.196 | 8.862 | 1,853,271 | +0.67(+8.23%) |
Feb 28, 2020 | 8.716 | 8.752 | 7.793 | 8.188 | 4,557,906 | -0.75(-8.36%) |
Feb 27, 2020 | 9.368 | 9.434 | 8.701 | 8.936 | 3,280,865 | -0.55(-5.76%) |
Feb 26, 2020 | 9.416 | 9.547 | 9.408 | 9.481 | 856,820 | +0.00(+0.00%) |
Feb 25, 2020 | 9.467 | 9.539 | 9.408 | 9.481 | 981,561 | +0.01(+0.15%) |
Feb 24, 2020 | 9.430 | 9.474 | 9.401 | 9.467 | 649,107 | -0.04(-0.38%) |
Feb 21, 2020 | 9.459 | 9.503 | 9.445 | 9.503 | 423,321 | +0.04(+0.38%) |
Feb 20, 2020 | 9.474 | 9.503 | 9.452 | 9.467 | 318,542 | +0.00(+0.00%) |
Feb 19, 2020 | 9.481 | 9.496 | 9.437 | 9.467 | 364,738 | -0.01(-0.15%) |
Feb 18, 2020 | 9.532 | 9.547 | 9.481 | 9.481 | 520,828 | -0.07(-0.69%) |
Feb 14, 2020 | 9.532 | 9.590 | 9.510 | 9.547 | 366,924 | +0.02(+0.23%) |
Feb 13, 2020 | 9.445 | 9.531 | 9.423 | 9.525 | 538,235 | -0.01(-0.08%) |
Feb 12, 2020 | 9.583 | 9.583 | 9.518 | 9.532 | 318,359 | -0.03(-0.30%) |
Feb 11, 2020 | 9.401 | 9.634 | 9.401 | 9.561 | 1,536,980 | +0.13(+1.39%) |
Feb 10, 2020 | 9.401 | 9.452 | 9.394 | 9.430 | 483,378 | +0.02(+0.23%) |
Feb 07, 2020 | 9.401 | 9.416 | 9.372 | 9.408 | 267,989 | +0.01(+0.08%) |
Feb 06, 2020 | 9.416 | 9.437 | 9.379 | 9.401 | 397,134 | -0.01(-0.15%) |
Feb 05, 2020 | 9.408 | 9.423 | 9.386 | 9.416 | 327,759 | +0.03(+0.31%) |
Feb 04, 2020 | 9.372 | 9.394 | 9.350 | 9.386 | 314,315 | +0.03(+0.31%) |
Feb 03, 2020 | 9.314 | 9.357 | 9.306 | 9.357 | 357,286 | +0.04(+0.47%) |
Jan 31, 2020 | 9.357 | 9.365 | 9.306 | 9.314 | 374,334 | -0.05(-0.54%) |
Jan 30, 2020 | 9.357 | 9.365 | 9.328 | 9.365 | 445,488 | -0.01(-0.12%) |
Jan 29, 2020 | 9.368 | 9.390 | 9.354 | 9.376 | 380,419 | +0.01(+0.08%) |
Jan 28, 2020 | 9.332 | 9.368 | 9.325 | 9.368 | 465,779 | +0.05(+0.54%) |
Jan 27, 2020 | 9.310 | 9.361 | 9.310 | 9.318 | 513,596 | -0.06(-0.62%) |
Jan 24, 2020 | 9.376 | 9.402 | 9.339 | 9.376 | 555,787 | +0.01(+0.08%) |
Jan 23, 2020 | 9.339 | 9.376 | 9.318 | 9.368 | 414,590 | +0.02(+0.23%) |
Jan 22, 2020 | 9.376 | 9.397 | 9.339 | 9.347 | 561,022 | -0.03(-0.31%) |
Jan 21, 2020 | 9.310 | 9.376 | 9.292 | 9.376 | 393,519 | +0.07(+0.70%) |
Jan 17, 2020 | 9.296 | 9.337 | 9.267 | 9.310 | 473,453 | -0.01(-0.16%) |
Jan 16, 2020 | 9.347 | 9.347 | 9.296 | 9.325 | 601,410 | -0.01(-0.08%) |
Jan 15, 2020 | 9.339 | 9.368 | 9.303 | 9.332 | 584,793 | +0.01(+0.16%) |
Jan 14, 2020 | 9.310 | 9.332 | 9.288 | 9.318 | 449,974 | +0.00(+0.00%) |
Jan 13, 2020 | 9.252 | 9.318 | 9.252 | 9.318 | 607,167 | +0.07(+0.71%) |
Jan 10, 2020 | 9.252 | 9.279 | 9.230 | 9.252 | 456,077 | +0.01(+0.16%) |
Jan 09, 2020 | 9.259 | 9.281 | 9.223 | 9.238 | 516,172 | -0.01(-0.16%) |
Jan 08, 2020 | 9.230 | 9.281 | 9.230 | 9.252 | 529,392 | +0.02(+0.24%) |
Jan 07, 2020 | 9.252 | 9.281 | 9.230 | 9.230 | 377,590 | -0.08(-0.86%) |
Jan 06, 2020 | 9.245 | 9.310 | 9.223 | 9.310 | 364,559 | +0.04(+0.47%) |
Jan 03, 2020 | 9.136 | 9.267 | 9.100 | 9.267 | 711,491 | +0.09(+0.95%) |