Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.140 | 6.310 | 5.850 | 5.940 | 18,576 | -0.26(-4.19%) |
Mar 30, 2020 | 6.620 | 6.620 | 5.813 | 6.200 | 20,417 | -0.44(-6.63%) |
Mar 27, 2020 | 6.130 | 6.640 | 5.700 | 6.640 | 40,500 | +0.54(+8.85%) |
Mar 26, 2020 | 6.040 | 6.480 | 5.400 | 6.100 | 23,409 | +0.45(+7.96%) |
Mar 25, 2020 | 5.770 | 5.970 | 5.650 | 5.650 | 17,373 | -0.36(-5.99%) |
Mar 24, 2020 | 5.740 | 6.060 | 5.730 | 6.010 | 10,663 | +0.40(+7.13%) |
Mar 23, 2020 | 5.250 | 5.690 | 5.200 | 5.610 | 9,220 | -0.07(-1.23%) |
Mar 20, 2020 | 5.750 | 5.750 | 5.598 | 5.680 | 13,900 | -0.03(-0.44%) |
Mar 19, 2020 | 5.140 | 5.705 | 5.140 | 5.705 | 7,424 | +0.30(+5.65%) |
Mar 18, 2020 | 5.510 | 5.520 | 5.060 | 5.400 | 50,239 | -0.21(-3.66%) |
Mar 17, 2020 | 5.403 | 5.605 | 5.000 | 5.605 | 40,135 | +0.58(+11.44%) |
Mar 16, 2020 | 6.290 | 6.290 | 5.030 | 5.030 | 51,179 | -1.12(-18.21%) |
Mar 13, 2020 | 6.100 | 7.320 | 6.100 | 6.150 | 20,800 | +0.12(+1.99%) |
Mar 12, 2020 | 6.240 | 6.610 | 5.700 | 6.030 | 62,236 | -0.43(-6.66%) |
Mar 11, 2020 | 7.060 | 7.100 | 6.380 | 6.460 | 50,806 | -0.65(-9.14%) |
Mar 10, 2020 | 7.210 | 7.641 | 7.060 | 7.110 | 27,249 | -0.16(-2.20%) |
Mar 09, 2020 | 7.160 | 7.378 | 6.850 | 7.270 | 50,138 | -0.50(-6.37%) |
Mar 06, 2020 | 7.330 | 7.900 | 7.280 | 7.765 | 13,300 | +0.25(+3.26%) |
Mar 05, 2020 | 7.660 | 7.855 | 7.520 | 7.520 | 7,045 | +0.02(+0.27%) |
Mar 04, 2020 | 7.580 | 7.600 | 7.370 | 7.500 | 14,286 | +0.03(+0.40%) |
Mar 03, 2020 | 7.480 | 7.600 | 7.320 | 7.470 | 4,460 | -0.04(-0.53%) |
Mar 02, 2020 | 7.430 | 7.510 | 7.219 | 7.510 | 26,635 | -0.03(-0.40%) |
Feb 28, 2020 | 7.190 | 7.540 | 7.190 | 7.540 | 17,400 | +0.09(+1.21%) |
Feb 27, 2020 | 7.460 | 7.716 | 7.100 | 7.450 | 21,334 | -0.30(-3.87%) |
Feb 26, 2020 | 7.760 | 7.931 | 7.720 | 7.750 | 12,948 | +0.00(+0.00%) |
Feb 25, 2020 | 7.790 | 8.060 | 7.710 | 7.750 | 18,448 | +0.01(+0.13%) |
Feb 24, 2020 | 7.800 | 7.890 | 7.600 | 7.740 | 33,155 | -0.21(-2.64%) |
Feb 21, 2020 | 7.790 | 7.980 | 7.760 | 7.950 | 32,000 | +0.11(+1.40%) |
Feb 20, 2020 | 7.700 | 7.840 | 7.570 | 7.840 | 11,617 | +0.13(+1.69%) |
Feb 19, 2020 | 7.633 | 7.850 | 7.633 | 7.710 | 22,904 | +0.10(+1.31%) |
Feb 18, 2020 | 7.850 | 7.870 | 7.520 | 7.610 | 88,782 | -0.17(-2.19%) |
Feb 14, 2020 | 7.710 | 7.890 | 7.710 | 7.780 | 82,000 | -0.06(-0.77%) |
Feb 13, 2020 | 8.070 | 8.180 | 7.675 | 7.840 | 84,849 | -0.59(-7.00%) |
Feb 12, 2020 | 8.050 | 8.490 | 8.010 | 8.430 | 16,414 | +0.25(+3.06%) |
Feb 11, 2020 | 8.700 | 8.700 | 7.980 | 8.180 | 215,244 | -0.49(-5.65%) |
Feb 10, 2020 | 8.930 | 9.060 | 8.510 | 8.670 | 29,690 | -0.13(-1.48%) |
Feb 07, 2020 | 8.770 | 8.890 | 8.770 | 8.800 | 11,500 | -0.11(-1.23%) |
Feb 06, 2020 | 9.250 | 9.340 | 8.600 | 8.910 | 82,849 | -0.34(-3.68%) |
Feb 05, 2020 | 8.300 | 9.490 | 8.300 | 9.250 | 203,248 | +1.06(+12.94%) |
Feb 04, 2020 | 8.200 | 8.200 | 7.970 | 8.190 | 47,450 | -0.11(-1.33%) |
Feb 03, 2020 | 8.160 | 8.350 | 8.160 | 8.300 | 15,962 | +0.25(+3.11%) |
Jan 31, 2020 | 8.020 | 8.350 | 7.760 | 8.050 | 43,700 | -0.10(-1.23%) |
Jan 30, 2020 | 8.470 | 8.943 | 7.000 | 8.150 | 133,210 | -0.92(-10.14%) |
Jan 29, 2020 | 9.010 | 9.070 | 9.010 | 9.070 | 4,644 | +0.07(+0.76%) |
Jan 28, 2020 | 8.960 | 9.104 | 8.960 | 9.001 | 5,736 | +0.08(+0.91%) |
Jan 27, 2020 | 8.830 | 9.240 | 8.830 | 8.920 | 18,487 | -0.18(-1.98%) |
Jan 24, 2020 | 9.100 | 9.210 | 8.780 | 9.100 | 21,200 | +0.00(+0.00%) |
Jan 23, 2020 | 9.050 | 9.112 | 9.050 | 9.100 | 5,695 | +0.01(+0.11%) |
Jan 22, 2020 | 9.200 | 9.262 | 8.900 | 9.090 | 108,920 | -0.05(-0.55%) |
Jan 21, 2020 | 8.597 | 9.260 | 8.582 | 9.140 | 26,224 | -0.12(-1.30%) |
Jan 17, 2020 | 9.280 | 9.280 | 8.900 | 9.260 | 50,400 | -0.06(-0.64%) |
Jan 16, 2020 | 9.310 | 9.360 | 9.200 | 9.320 | 38,558 | +0.00(+0.00%) |
Jan 15, 2020 | 9.340 | 9.410 | 9.310 | 9.320 | 16,654 | -0.02(-0.21%) |
Jan 14, 2020 | 9.400 | 9.400 | 9.340 | 9.340 | 10,613 | -0.08(-0.85%) |
Jan 13, 2020 | 9.330 | 9.500 | 9.318 | 9.420 | 21,448 | +0.04(+0.43%) |
Jan 10, 2020 | 9.260 | 9.510 | 9.250 | 9.380 | 35,300 | +0.05(+0.54%) |
Jan 09, 2020 | 9.390 | 9.390 | 9.312 | 9.330 | 17,957 | -0.07(-0.74%) |
Jan 08, 2020 | 9.350 | 9.570 | 9.277 | 9.400 | 39,100 | +0.14(+1.51%) |
Jan 07, 2020 | 9.130 | 9.269 | 9.120 | 9.260 | 22,597 | +0.14(+1.54%) |
Jan 06, 2020 | 9.190 | 9.340 | 8.900 | 9.120 | 72,119 | -0.03(-0.33%) |
Jan 03, 2020 | 9.330 | 9.330 | 9.130 | 9.150 | 21,600 | -0.24(-2.56%) |