Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.730 | 7.220 | 6.500 | 7.080 | 1,901,229 | +0.35(+5.20%) |
Mar 30, 2020 | 6.780 | 6.908 | 6.450 | 6.730 | 577,917 | +0.03(+0.45%) |
Mar 27, 2020 | 6.670 | 7.070 | 6.420 | 6.700 | 967,700 | -0.22(-3.18%) |
Mar 26, 2020 | 6.990 | 7.250 | 6.680 | 6.920 | 1,233,415 | +0.04(+0.58%) |
Mar 25, 2020 | 7.050 | 7.230 | 6.610 | 6.880 | 1,831,406 | -0.15(-2.13%) |
Mar 24, 2020 | 6.350 | 7.200 | 6.210 | 7.030 | 1,503,997 | +1.00(+16.58%) |
Mar 23, 2020 | 6.320 | 6.320 | 5.630 | 6.030 | 1,888,555 | -0.16(-2.58%) |
Mar 20, 2020 | 5.760 | 6.220 | 5.520 | 6.190 | 2,181,000 | +0.48(+8.41%) |
Mar 19, 2020 | 4.620 | 5.730 | 4.570 | 5.710 | 1,545,726 | +1.02(+21.75%) |
Mar 18, 2020 | 4.920 | 5.330 | 4.160 | 4.690 | 1,925,590 | -0.54(-10.33%) |
Mar 17, 2020 | 5.070 | 5.230 | 4.730 | 5.230 | 1,958,744 | +0.15(+2.95%) |
Mar 16, 2020 | 5.380 | 5.400 | 5.000 | 5.080 | 1,459,450 | -0.94(-15.61%) |
Mar 13, 2020 | 6.230 | 6.410 | 5.650 | 6.020 | 1,523,200 | +0.08(+1.35%) |
Mar 12, 2020 | 5.880 | 6.150 | 5.690 | 5.940 | 1,777,780 | -0.48(-7.48%) |
Mar 11, 2020 | 6.110 | 6.600 | 5.980 | 6.420 | 2,166,730 | +0.14(+2.23%) |
Mar 10, 2020 | 6.450 | 6.540 | 6.180 | 6.280 | 1,499,522 | +0.13(+2.11%) |
Mar 09, 2020 | 6.570 | 6.570 | 5.850 | 6.150 | 977,332 | -0.88(-12.52%) |
Mar 06, 2020 | 6.760 | 7.060 | 6.700 | 7.030 | 1,241,200 | +0.02(+0.29%) |
Mar 05, 2020 | 7.370 | 7.480 | 6.870 | 7.010 | 1,246,239 | -0.53(-7.03%) |
Mar 04, 2020 | 7.570 | 7.780 | 7.250 | 7.540 | 1,232,104 | +0.07(+0.94%) |
Mar 03, 2020 | 7.640 | 7.780 | 7.260 | 7.470 | 1,397,348 | -0.19(-2.48%) |
Mar 02, 2020 | 7.580 | 7.690 | 7.360 | 7.660 | 1,506,399 | +0.09(+1.19%) |
Feb 28, 2020 | 7.530 | 7.660 | 7.070 | 7.570 | 2,921,400 | -0.15(-1.94%) |
Feb 27, 2020 | 7.840 | 7.990 | 7.710 | 7.720 | 3,164,017 | -0.37(-4.57%) |
Feb 26, 2020 | 8.030 | 8.110 | 7.920 | 8.090 | 1,980,620 | +0.10(+1.25%) |
Feb 25, 2020 | 8.540 | 8.560 | 7.940 | 7.990 | 1,207,814 | -0.49(-5.78%) |
Feb 24, 2020 | 8.640 | 8.940 | 8.480 | 8.480 | 2,286,074 | -0.34(-3.85%) |
Feb 21, 2020 | 8.870 | 8.925 | 8.715 | 8.820 | 2,357,600 | -0.19(-2.11%) |
Feb 20, 2020 | 8.520 | 9.050 | 8.410 | 9.010 | 3,780,164 | +0.52(+6.12%) |
Feb 19, 2020 | 7.240 | 8.520 | 7.130 | 8.490 | 5,897,678 | +1.70(+25.04%) |
Feb 18, 2020 | 6.820 | 6.850 | 6.660 | 6.790 | 984,566 | -0.06(-0.88%) |
Feb 14, 2020 | 6.990 | 7.005 | 6.830 | 6.850 | 1,344,400 | -0.11(-1.58%) |
Feb 13, 2020 | 7.060 | 7.110 | 6.950 | 6.960 | 500,622 | -0.16(-2.25%) |
Feb 12, 2020 | 7.130 | 7.170 | 6.930 | 7.120 | 1,510,533 | +0.10(+1.42%) |
Feb 11, 2020 | 6.880 | 7.040 | 6.880 | 7.020 | 1,193,754 | +0.18(+2.63%) |
Feb 10, 2020 | 7.050 | 7.130 | 6.755 | 6.840 | 702,346 | -0.26(-3.66%) |
Feb 07, 2020 | 7.060 | 7.240 | 7.060 | 7.100 | 658,600 | -0.03(-0.42%) |
Feb 06, 2020 | 7.330 | 7.400 | 7.090 | 7.130 | 828,780 | -0.19(-2.60%) |
Feb 05, 2020 | 7.210 | 7.395 | 7.120 | 7.320 | 1,210,975 | +0.19(+2.66%) |
Feb 04, 2020 | 7.010 | 7.165 | 6.930 | 7.130 | 1,593,499 | +0.19(+2.74%) |
Feb 03, 2020 | 7.120 | 7.340 | 6.920 | 6.940 | 1,702,740 | -0.34(-4.67%) |
Jan 31, 2020 | 7.590 | 7.600 | 7.265 | 7.280 | 1,256,600 | -0.35(-4.65%) |
Jan 30, 2020 | 7.650 | 7.755 | 7.570 | 7.635 | 1,034,211 | -0.08(-1.10%) |
Jan 29, 2020 | 7.960 | 7.980 | 7.700 | 7.720 | 1,577,865 | -0.23(-2.89%) |
Jan 28, 2020 | 7.890 | 8.000 | 7.845 | 7.950 | 830,836 | +0.13(+1.66%) |
Jan 27, 2020 | 7.920 | 8.020 | 7.820 | 7.820 | 1,012,834 | -0.26(-3.22%) |
Jan 24, 2020 | 8.350 | 8.370 | 8.060 | 8.080 | 1,178,500 | -0.22(-2.65%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.240 | 8.300 | 974,578 | -0.15(-1.78%) |
Jan 22, 2020 | 8.570 | 8.600 | 8.425 | 8.450 | 489,162 | -0.07(-0.82%) |
Jan 21, 2020 | 8.500 | 8.560 | 8.380 | 8.520 | 802,178 | +0.01(+0.18%) |
Jan 17, 2020 | 8.490 | 8.590 | 8.460 | 8.505 | 899,100 | -0.00(-0.06%) |
Jan 16, 2020 | 8.450 | 8.560 | 8.400 | 8.510 | 463,654 | +0.15(+1.79%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.250 | 8.360 | 1,281,234 | -0.11(-1.24%) |
Jan 14, 2020 | 8.500 | 8.580 | 8.360 | 8.465 | 1,390,296 | -0.08(-0.94%) |
Jan 13, 2020 | 8.300 | 8.590 | 8.290 | 8.545 | 816,317 | +0.21(+2.46%) |
Jan 10, 2020 | 8.180 | 8.420 | 8.130 | 8.340 | 993,700 | +0.16(+1.96%) |
Jan 09, 2020 | 8.280 | 8.350 | 8.150 | 8.180 | 1,148,024 | -0.04(-0.49%) |
Jan 08, 2020 | 8.320 | 8.380 | 8.200 | 8.220 | 2,339,238 | -0.04(-0.48%) |
Jan 07, 2020 | 8.190 | 8.320 | 8.190 | 8.260 | 1,885,761 | +0.04(+0.55%) |
Jan 06, 2020 | 8.200 | 8.335 | 8.150 | 8.215 | 3,203,797 | -0.04(-0.42%) |
Jan 03, 2020 | 8.290 | 8.350 | 8.240 | 8.250 | 1,407,100 | -0.16(-1.90%) |