Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.270 | 8.530 | 7.780 | 8.070 | 416,467 | -0.23(-2.77%) |
Mar 30, 2020 | 7.350 | 8.360 | 7.170 | 8.300 | 508,147 | +1.18(+16.57%) |
Mar 27, 2020 | 7.340 | 7.440 | 7.070 | 7.120 | 688,800 | -0.53(-6.93%) |
Mar 26, 2020 | 7.420 | 7.917 | 7.189 | 7.650 | 739,202 | +0.65(+9.29%) |
Mar 25, 2020 | 6.640 | 7.090 | 6.510 | 7.000 | 458,803 | +0.49(+7.53%) |
Mar 24, 2020 | 6.970 | 7.060 | 6.270 | 6.510 | 424,570 | -0.01(-0.15%) |
Mar 23, 2020 | 6.990 | 7.070 | 5.910 | 6.520 | 692,365 | -0.02(-0.31%) |
Mar 20, 2020 | 5.640 | 7.000 | 5.360 | 6.540 | 1,690,600 | +1.08(+19.78%) |
Mar 19, 2020 | 5.010 | 6.233 | 5.010 | 5.460 | 354,406 | +0.42(+8.33%) |
Mar 18, 2020 | 4.760 | 5.830 | 4.300 | 5.040 | 490,683 | -0.06(-1.18%) |
Mar 17, 2020 | 4.870 | 5.150 | 4.270 | 5.100 | 434,775 | +0.35(+7.37%) |
Mar 16, 2020 | 4.710 | 5.000 | 4.500 | 4.750 | 294,523 | -0.60(-11.21%) |
Mar 13, 2020 | 5.380 | 5.420 | 4.890 | 5.350 | 364,000 | +0.28(+5.52%) |
Mar 12, 2020 | 4.820 | 5.470 | 4.690 | 5.070 | 773,989 | -0.95(-15.78%) |
Mar 11, 2020 | 6.620 | 6.875 | 5.910 | 6.020 | 413,790 | -0.79(-11.60%) |
Mar 10, 2020 | 7.410 | 7.660 | 6.460 | 6.810 | 481,087 | -0.44(-6.07%) |
Mar 09, 2020 | 7.840 | 7.980 | 7.110 | 7.250 | 396,110 | -1.44(-16.57%) |
Mar 06, 2020 | 8.480 | 8.750 | 8.120 | 8.690 | 641,700 | +0.01(+0.12%) |
Mar 05, 2020 | 8.540 | 8.780 | 8.370 | 8.680 | 359,398 | -0.11(-1.25%) |
Mar 04, 2020 | 8.460 | 8.800 | 8.300 | 8.790 | 308,234 | +0.48(+5.84%) |
Mar 03, 2020 | 8.250 | 8.720 | 7.950 | 8.305 | 354,280 | +0.09(+1.16%) |
Mar 02, 2020 | 8.760 | 8.790 | 7.840 | 8.210 | 663,142 | -0.52(-5.96%) |
Feb 28, 2020 | 8.570 | 8.850 | 8.220 | 8.730 | 602,400 | +0.10(+1.16%) |
Feb 27, 2020 | 8.630 | 9.245 | 8.310 | 8.630 | 325,408 | -0.16(-1.82%) |
Feb 26, 2020 | 8.580 | 9.180 | 8.460 | 8.790 | 443,917 | +0.27(+3.17%) |
Feb 25, 2020 | 9.290 | 9.369 | 8.400 | 8.520 | 470,848 | -0.73(-7.89%) |
Feb 24, 2020 | 9.670 | 9.800 | 8.920 | 9.250 | 447,622 | -0.79(-7.87%) |
Feb 21, 2020 | 9.990 | 10.17 | 9.890 | 10.04 | 150,100 | -0.01(-0.10%) |
Feb 20, 2020 | 10.44 | 10.57 | 9.830 | 10.05 | 250,191 | -0.43(-4.10%) |
Feb 19, 2020 | 10.51 | 10.60 | 10.30 | 10.48 | 155,572 | +0.09(+0.87%) |
Feb 18, 2020 | 10.17 | 10.60 | 10.07 | 10.39 | 141,167 | +0.00(+0.00%) |
Feb 14, 2020 | 10.16 | 10.44 | 9.900 | 10.39 | 239,500 | +0.41(+4.11%) |
Feb 13, 2020 | 9.600 | 10.06 | 9.570 | 9.980 | 215,612 | +0.27(+2.78%) |
Feb 12, 2020 | 10.41 | 10.49 | 9.510 | 9.710 | 847,318 | -0.60(-5.82%) |
Feb 11, 2020 | 10.53 | 10.75 | 10.17 | 10.31 | 288,167 | -0.17(-1.62%) |
Feb 10, 2020 | 10.71 | 10.80 | 10.31 | 10.48 | 184,673 | -0.25(-2.33%) |
Feb 07, 2020 | 11.17 | 11.22 | 10.50 | 10.73 | 199,000 | -0.56(-4.96%) |
Feb 06, 2020 | 11.07 | 11.38 | 10.67 | 11.29 | 165,315 | +0.29(+2.64%) |
Feb 05, 2020 | 10.66 | 11.10 | 10.46 | 11.00 | 281,912 | +0.48(+4.56%) |
Feb 04, 2020 | 10.64 | 10.72 | 10.16 | 10.52 | 268,384 | +0.13(+1.25%) |
Feb 03, 2020 | 10.92 | 11.17 | 10.18 | 10.39 | 459,506 | -0.53(-4.85%) |
Jan 31, 2020 | 11.47 | 11.50 | 10.87 | 10.92 | 320,000 | -0.59(-5.13%) |
Jan 30, 2020 | 11.42 | 11.61 | 11.01 | 11.51 | 202,000 | -0.13(-1.12%) |
Jan 29, 2020 | 11.35 | 11.74 | 11.18 | 11.64 | 235,915 | +0.44(+3.93%) |
Jan 28, 2020 | 10.97 | 11.39 | 10.93 | 11.20 | 207,321 | +0.30(+2.75%) |
Jan 27, 2020 | 11.39 | 11.50 | 10.77 | 10.90 | 454,540 | -0.88(-7.47%) |
Jan 24, 2020 | 11.62 | 12.00 | 11.34 | 11.78 | 310,500 | +0.21(+1.82%) |
Jan 23, 2020 | 12.07 | 12.07 | 11.22 | 11.57 | 343,969 | -0.48(-3.98%) |
Jan 22, 2020 | 11.40 | 12.27 | 11.37 | 12.05 | 540,003 | +0.66(+5.79%) |
Jan 21, 2020 | 11.75 | 11.77 | 11.21 | 11.39 | 579,812 | -0.37(-3.15%) |
Jan 17, 2020 | 12.61 | 12.68 | 11.64 | 11.76 | 724,400 | -0.65(-5.24%) |
Jan 16, 2020 | 11.86 | 12.50 | 11.60 | 12.41 | 815,344 | +0.83(+7.17%) |
Jan 15, 2020 | 10.94 | 11.64 | 10.89 | 11.58 | 508,607 | +0.66(+6.04%) |
Jan 14, 2020 | 10.69 | 11.18 | 10.50 | 10.92 | 453,007 | +0.18(+1.68%) |
Jan 13, 2020 | 10.42 | 10.84 | 10.32 | 10.74 | 307,500 | +0.32(+3.07%) |
Jan 10, 2020 | 10.93 | 11.05 | 10.35 | 10.42 | 486,600 | -0.42(-3.87%) |
Jan 09, 2020 | 11.33 | 11.49 | 10.71 | 10.84 | 532,754 | -0.42(-3.73%) |
Jan 08, 2020 | 11.26 | 11.62 | 10.95 | 11.26 | 778,235 | +0.35(+3.21%) |
Jan 07, 2020 | 10.35 | 11.08 | 10.24 | 10.91 | 563,920 | +0.56(+5.41%) |
Jan 06, 2020 | 10.54 | 10.54 | 9.970 | 10.35 | 474,619 | -0.29(-2.73%) |
Jan 03, 2020 | 10.74 | 10.93 | 10.40 | 10.64 | 519,900 | -0.27(-2.47%) |