Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.350 | 7.040 | 6.010 | 6.390 | 305,762 | +0.58(+10.08%) |
Mar 30, 2020 | 5.400 | 5.860 | 5.400 | 5.805 | 160,279 | +0.40(+7.50%) |
Mar 27, 2020 | 5.570 | 5.650 | 5.310 | 5.400 | 94,600 | +0.01(+0.19%) |
Mar 26, 2020 | 5.060 | 5.470 | 5.010 | 5.390 | 160,757 | +0.36(+7.16%) |
Mar 25, 2020 | 5.250 | 5.250 | 5.010 | 5.030 | 61,632 | -0.34(-6.33%) |
Mar 24, 2020 | 5.900 | 5.900 | 5.320 | 5.370 | 57,967 | -0.37(-6.45%) |
Mar 23, 2020 | 5.530 | 5.780 | 5.410 | 5.740 | 22,390 | -0.08(-1.37%) |
Mar 20, 2020 | 5.570 | 5.900 | 5.570 | 5.820 | 31,900 | +0.26(+4.68%) |
Mar 19, 2020 | 5.240 | 5.890 | 5.170 | 5.560 | 133,841 | +0.17(+3.15%) |
Mar 18, 2020 | 6.100 | 6.100 | 5.120 | 5.390 | 193,274 | -0.67(-11.06%) |
Mar 17, 2020 | 6.200 | 6.210 | 6.000 | 6.060 | 63,585 | -0.04(-0.66%) |
Mar 16, 2020 | 6.510 | 6.510 | 6.000 | 6.100 | 102,819 | -0.74(-10.82%) |
Mar 13, 2020 | 7.000 | 7.000 | 6.780 | 6.840 | 178,100 | -0.07(-1.01%) |
Mar 12, 2020 | 7.230 | 7.230 | 6.870 | 6.910 | 119,194 | -0.59(-7.87%) |
Mar 11, 2020 | 7.500 | 7.620 | 7.467 | 7.500 | 61,974 | -0.31(-3.97%) |
Mar 10, 2020 | 7.870 | 7.930 | 7.700 | 7.810 | 40,096 | +0.31(+4.13%) |
Mar 09, 2020 | 7.740 | 7.790 | 7.410 | 7.500 | 74,716 | -0.75(-9.09%) |
Mar 06, 2020 | 8.450 | 8.450 | 8.200 | 8.250 | 81,100 | -0.12(-1.43%) |
Mar 05, 2020 | 8.510 | 8.660 | 8.363 | 8.370 | 92,829 | +0.06(+0.72%) |
Mar 04, 2020 | 8.250 | 8.350 | 8.180 | 8.310 | 138,748 | +0.21(+2.59%) |
Mar 03, 2020 | 8.130 | 8.140 | 8.030 | 8.100 | 44,510 | +0.19(+2.40%) |
Mar 02, 2020 | 8.090 | 8.090 | 7.700 | 7.910 | 148,018 | -0.28(-3.42%) |
Feb 28, 2020 | 8.350 | 8.350 | 8.136 | 8.190 | 211,600 | -0.11(-1.33%) |
Feb 27, 2020 | 8.300 | 8.360 | 8.200 | 8.300 | 153,093 | +0.12(+1.47%) |
Feb 26, 2020 | 8.260 | 8.280 | 8.150 | 8.180 | 124,308 | -0.04(-0.49%) |
Feb 25, 2020 | 8.150 | 8.290 | 8.100 | 8.220 | 87,882 | -0.15(-1.79%) |
Feb 24, 2020 | 8.700 | 8.700 | 8.370 | 8.370 | 118,588 | -0.64(-7.10%) |
Feb 21, 2020 | 9.010 | 9.100 | 8.880 | 9.010 | 104,800 | -0.02(-0.22%) |
Feb 20, 2020 | 9.120 | 9.140 | 9.030 | 9.030 | 150,761 | -0.07(-0.77%) |
Feb 19, 2020 | 9.250 | 9.340 | 9.100 | 9.100 | 280,261 | -0.17(-1.83%) |
Feb 18, 2020 | 9.240 | 9.380 | 9.140 | 9.270 | 259,531 | +0.04(+0.49%) |
Feb 14, 2020 | 9.160 | 9.300 | 9.130 | 9.225 | 109,200 | +0.08(+0.93%) |
Feb 13, 2020 | 9.090 | 9.228 | 9.070 | 9.140 | 63,653 | -0.26(-2.77%) |
Feb 12, 2020 | 9.470 | 10.02 | 9.400 | 9.400 | 155,677 | +0.10(+1.08%) |
Feb 11, 2020 | 9.100 | 9.420 | 9.100 | 9.300 | 64,981 | +0.50(+5.68%) |
Feb 10, 2020 | 9.250 | 9.250 | 8.632 | 8.800 | 81,197 | -0.42(-4.61%) |
Feb 07, 2020 | 9.250 | 9.290 | 9.190 | 9.225 | 54,000 | -0.22(-2.38%) |
Feb 06, 2020 | 9.490 | 10.04 | 9.250 | 9.450 | 173,243 | -0.10(-1.05%) |
Feb 05, 2020 | 9.400 | 9.670 | 9.400 | 9.550 | 40,268 | +0.20(+2.14%) |
Feb 04, 2020 | 9.210 | 9.500 | 9.200 | 9.350 | 44,673 | +0.06(+0.61%) |
Feb 03, 2020 | 9.840 | 10.24 | 9.120 | 9.293 | 47,918 | -0.53(-5.36%) |
Jan 31, 2020 | 9.850 | 9.907 | 9.530 | 9.819 | 18,700 | +0.27(+2.82%) |
Jan 30, 2020 | 10.04 | 10.04 | 9.500 | 9.550 | 48,692 | -0.54(-5.31%) |
Jan 29, 2020 | 10.17 | 10.17 | 10.05 | 10.09 | 11,424 | -0.19(-1.89%) |
Jan 28, 2020 | 10.58 | 10.62 | 10.22 | 10.28 | 47,469 | -0.16(-1.53%) |
Jan 27, 2020 | 10.55 | 10.55 | 10.35 | 10.44 | 33,754 | -0.70(-6.24%) |
Jan 24, 2020 | 11.21 | 11.23 | 11.03 | 11.13 | 12,200 | +0.09(+0.81%) |
Jan 23, 2020 | 11.05 | 11.09 | 11.03 | 11.04 | 21,815 | +0.01(+0.12%) |
Jan 22, 2020 | 10.91 | 11.09 | 10.85 | 11.03 | 30,035 | -0.34(-2.98%) |
Jan 21, 2020 | 11.50 | 11.50 | 11.17 | 11.37 | 18,765 | -0.74(-6.07%) |
Jan 17, 2020 | 12.39 | 12.39 | 12.01 | 12.11 | 9,100 | -0.53(-4.16%) |
Jan 16, 2020 | 13.01 | 13.01 | 12.62 | 12.63 | 5,919 | -0.72(-5.39%) |
Jan 15, 2020 | 13.61 | 13.66 | 13.35 | 13.35 | 9,055 | -0.31(-2.31%) |
Jan 14, 2020 | 13.31 | 13.76 | 13.00 | 13.66 | 8,678 | +0.67(+5.16%) |
Jan 13, 2020 | 12.98 | 13.02 | 12.75 | 12.99 | 7,020 | -0.85(-6.14%) |
Jan 10, 2020 | 13.81 | 13.85 | 13.75 | 13.85 | 2,900 | +0.54(+4.02%) |
Jan 09, 2020 | 13.15 | 13.36 | 13.15 | 13.31 | 3,001 | -0.34(-2.53%) |
Jan 08, 2020 | 13.30 | 13.76 | 13.20 | 13.65 | 7,670 | +1.76(+14.80%) |
Jan 07, 2020 | 11.99 | 11.99 | 11.89 | 11.89 | 3,237 | -0.03(-0.21%) |
Jan 06, 2020 | 11.90 | 11.94 | 11.90 | 11.92 | 3,858 | -1.13(-8.66%) |
Jan 03, 2020 | 12.99 | 13.05 | 12.98 | 13.05 | 8,200 | -0.91(-6.52%) |