Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.780 | 6.780 | 5.380 | 6.050 | 38,739 | -0.67(-9.97%) |
Mar 30, 2020 | 7.400 | 7.705 | 6.538 | 6.720 | 39,170 | -0.73(-9.80%) |
Mar 27, 2020 | 7.740 | 8.060 | 7.450 | 7.450 | 50,600 | -0.09(-1.19%) |
Mar 26, 2020 | 7.320 | 8.340 | 7.320 | 7.540 | 43,445 | +0.27(+3.71%) |
Mar 25, 2020 | 6.240 | 10.00 | 6.240 | 7.270 | 220,280 | +1.53(+26.66%) |
Mar 24, 2020 | 5.560 | 5.740 | 5.500 | 5.740 | 20,940 | +0.48(+9.13%) |
Mar 23, 2020 | 5.140 | 5.550 | 5.000 | 5.260 | 18,759 | +0.19(+3.75%) |
Mar 20, 2020 | 5.620 | 5.620 | 4.900 | 5.070 | 21,300 | +0.32(+6.74%) |
Mar 19, 2020 | 5.150 | 5.162 | 4.750 | 4.750 | 17,369 | -0.17(-3.46%) |
Mar 18, 2020 | 5.690 | 5.690 | 4.750 | 4.920 | 24,964 | -0.33(-6.29%) |
Mar 17, 2020 | 4.920 | 7.127 | 4.190 | 5.250 | 61,824 | +1.03(+24.41%) |
Mar 16, 2020 | 5.960 | 5.960 | 4.220 | 4.220 | 27,684 | -2.06(-32.80%) |
Mar 13, 2020 | 6.570 | 7.150 | 6.280 | 6.280 | 10,600 | -0.67(-9.64%) |
Mar 12, 2020 | 7.000 | 7.450 | 6.670 | 6.950 | 9,670 | -0.80(-10.32%) |
Mar 11, 2020 | 8.100 | 8.170 | 7.130 | 7.750 | 24,830 | -0.38(-4.67%) |
Mar 10, 2020 | 8.850 | 8.850 | 7.889 | 8.130 | 7,478 | -0.29(-3.44%) |
Mar 09, 2020 | 8.150 | 8.870 | 7.400 | 8.420 | 13,041 | +0.09(+1.08%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.990 | 8.330 | 12,800 | +0.35(+4.39%) |
Mar 05, 2020 | 7.340 | 7.980 | 7.340 | 7.980 | 6,165 | +0.22(+2.84%) |
Mar 04, 2020 | 7.500 | 7.760 | 7.500 | 7.760 | 2,886 | +0.06(+0.78%) |
Mar 03, 2020 | 7.380 | 7.800 | 7.210 | 7.700 | 3,977 | +0.30(+4.05%) |
Mar 02, 2020 | 7.314 | 7.575 | 7.314 | 7.400 | 5,889 | -0.36(-4.64%) |
Feb 28, 2020 | 7.451 | 7.780 | 7.010 | 7.760 | 19,500 | +0.16(+2.11%) |
Feb 27, 2020 | 7.370 | 8.200 | 7.260 | 7.600 | 18,013 | -0.28(-3.49%) |
Feb 26, 2020 | 8.220 | 8.430 | 7.832 | 7.875 | 10,085 | +0.26(+3.48%) |
Feb 25, 2020 | 8.270 | 8.270 | 7.444 | 7.610 | 9,445 | -0.61(-7.42%) |
Feb 24, 2020 | 8.710 | 8.840 | 8.220 | 8.220 | 10,772 | -0.73(-8.16%) |
Feb 21, 2020 | 8.980 | 9.100 | 8.800 | 8.950 | 3,100 | +0.11(+1.24%) |
Feb 20, 2020 | 8.890 | 9.020 | 8.590 | 8.840 | 9,200 | +0.03(+0.34%) |
Feb 19, 2020 | 9.000 | 9.190 | 8.700 | 8.810 | 11,510 | +0.17(+1.97%) |
Feb 18, 2020 | 8.890 | 9.190 | 8.110 | 8.640 | 17,424 | -0.48(-5.26%) |
Feb 14, 2020 | 9.200 | 9.200 | 8.590 | 9.120 | 6,500 | +0.01(+0.11%) |
Feb 13, 2020 | 9.010 | 9.110 | 8.729 | 9.110 | 2,287 | +0.20(+2.24%) |
Feb 12, 2020 | 8.720 | 8.980 | 8.502 | 8.910 | 4,417 | +0.19(+2.18%) |
Feb 11, 2020 | 8.900 | 8.950 | 8.440 | 8.720 | 6,229 | -0.20(-2.24%) |
Feb 10, 2020 | 8.515 | 8.920 | 8.515 | 8.920 | 9,197 | +0.07(+0.79%) |
Feb 07, 2020 | 8.800 | 9.050 | 8.650 | 8.850 | 24,500 | -0.02(-0.23%) |
Feb 06, 2020 | 9.180 | 9.180 | 8.700 | 8.870 | 18,481 | -0.07(-0.78%) |
Feb 05, 2020 | 9.290 | 9.500 | 8.866 | 8.940 | 5,224 | -0.23(-2.51%) |
Feb 04, 2020 | 9.370 | 9.370 | 8.227 | 9.170 | 57,076 | +0.21(+2.34%) |
Feb 03, 2020 | 8.960 | 8.960 | 8.189 | 8.960 | 21,970 | +0.61(+7.31%) |
Jan 31, 2020 | 8.300 | 8.520 | 8.080 | 8.350 | 24,900 | +0.00(+0.00%) |
Jan 30, 2020 | 8.210 | 8.530 | 8.125 | 8.350 | 19,660 | +0.23(+2.83%) |
Jan 29, 2020 | 8.730 | 8.980 | 8.120 | 8.120 | 7,110 | -0.55(-6.34%) |
Jan 28, 2020 | 8.120 | 8.760 | 8.120 | 8.670 | 6,806 | +0.64(+7.97%) |
Jan 27, 2020 | 8.280 | 8.730 | 8.030 | 8.030 | 7,883 | -0.19(-2.25%) |
Jan 24, 2020 | 8.790 | 8.932 | 8.150 | 8.215 | 25,000 | -0.39(-4.59%) |
Jan 23, 2020 | 9.150 | 9.200 | 8.610 | 8.610 | 13,748 | -0.43(-4.76%) |
Jan 22, 2020 | 9.220 | 9.460 | 8.610 | 9.040 | 50,733 | -0.30(-3.21%) |
Jan 21, 2020 | 9.560 | 9.740 | 9.130 | 9.340 | 27,039 | -0.19(-1.99%) |
Jan 17, 2020 | 9.810 | 9.900 | 9.410 | 9.530 | 56,200 | -0.27(-2.76%) |
Jan 16, 2020 | 9.490 | 9.800 | 9.490 | 9.800 | 20,514 | +0.42(+4.48%) |
Jan 15, 2020 | 9.320 | 9.499 | 9.010 | 9.380 | 17,530 | -0.10(-1.05%) |
Jan 14, 2020 | 9.270 | 9.490 | 9.140 | 9.480 | 13,111 | +0.26(+2.82%) |
Jan 13, 2020 | 8.860 | 9.220 | 8.860 | 9.220 | 4,288 | +0.05(+0.55%) |
Jan 10, 2020 | 9.000 | 9.700 | 9.000 | 9.170 | 36,600 | +0.32(+3.66%) |
Jan 09, 2020 | 8.842 | 9.002 | 8.613 | 8.847 | 11,676 | +0.23(+2.63%) |
Jan 08, 2020 | 9.130 | 9.150 | 8.620 | 8.620 | 12,522 | -0.30(-3.36%) |
Jan 07, 2020 | 9.350 | 9.590 | 8.757 | 8.920 | 27,443 | -0.30(-3.25%) |
Jan 06, 2020 | 9.640 | 9.640 | 9.220 | 9.220 | 8,772 | -0.31(-3.25%) |
Jan 03, 2020 | 9.350 | 9.840 | 9.350 | 9.530 | 7,000 | +0.18(+1.93%) |