Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.140 | 6.420 | 5.970 | 6.000 | 201,931 | -0.13(-2.12%) |
Mar 30, 2020 | 6.360 | 6.390 | 6.070 | 6.130 | 313,458 | -0.51(-7.68%) |
Mar 27, 2020 | 6.700 | 6.990 | 6.580 | 6.640 | 440,089 | -0.03(-0.45%) |
Mar 26, 2020 | 6.160 | 7.050 | 6.160 | 6.670 | 1,013,673 | +0.57(+9.34%) |
Mar 25, 2020 | 5.740 | 6.220 | 5.700 | 6.100 | 594,310 | +0.36(+6.27%) |
Mar 24, 2020 | 5.570 | 5.810 | 5.570 | 5.740 | 200,837 | +0.41(+7.69%) |
Mar 23, 2020 | 5.420 | 5.490 | 5.180 | 5.330 | 196,566 | +0.03(+0.57%) |
Mar 20, 2020 | 5.290 | 5.720 | 5.280 | 5.300 | 196,625 | +0.07(+1.34%) |
Mar 19, 2020 | 4.750 | 5.370 | 4.730 | 5.230 | 206,570 | +0.42(+8.73%) |
Mar 18, 2020 | 4.890 | 5.200 | 4.700 | 4.810 | 349,373 | -0.41(-7.85%) |
Mar 17, 2020 | 4.990 | 5.330 | 4.690 | 5.220 | 238,337 | +0.21(+4.19%) |
Mar 16, 2020 | 4.670 | 5.140 | 4.390 | 5.010 | 425,193 | -0.24(-4.57%) |
Mar 13, 2020 | 5.310 | 5.730 | 4.940 | 5.250 | 620,252 | +0.10(+1.94%) |
Mar 12, 2020 | 5.220 | 5.400 | 5.000 | 5.150 | 568,586 | -0.77(-13.01%) |
Mar 11, 2020 | 6.190 | 6.320 | 5.860 | 5.920 | 189,507 | -0.38(-6.03%) |
Mar 10, 2020 | 6.410 | 6.490 | 6.080 | 6.300 | 312,716 | +0.23(+3.79%) |
Mar 09, 2020 | 6.250 | 6.420 | 5.550 | 6.070 | 371,697 | -0.64(-9.54%) |
Mar 06, 2020 | 6.950 | 6.970 | 6.610 | 6.710 | 502,920 | -0.36(-5.09%) |
Mar 05, 2020 | 7.210 | 7.320 | 7.040 | 7.070 | 435,992 | -0.34(-4.59%) |
Mar 04, 2020 | 7.210 | 7.500 | 7.150 | 7.410 | 316,924 | +0.33(+4.66%) |
Mar 03, 2020 | 7.350 | 7.390 | 7.030 | 7.080 | 430,029 | -0.33(-4.45%) |
Mar 02, 2020 | 7.390 | 7.430 | 7.160 | 7.410 | 348,640 | +0.02(+0.27%) |
Feb 28, 2020 | 7.140 | 7.390 | 6.960 | 7.390 | 644,450 | -0.11(-1.47%) |
Feb 27, 2020 | 7.600 | 7.650 | 7.140 | 7.500 | 586,374 | -0.25(-3.23%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.730 | 7.750 | 676,318 | -0.11(-1.40%) |
Feb 25, 2020 | 8.220 | 8.280 | 7.810 | 7.860 | 503,938 | -0.34(-4.15%) |
Feb 24, 2020 | 8.310 | 8.350 | 8.150 | 8.200 | 313,413 | -0.46(-5.31%) |
Feb 21, 2020 | 8.800 | 8.850 | 8.620 | 8.660 | 170,916 | -0.16(-1.81%) |
Feb 20, 2020 | 8.690 | 9.080 | 8.670 | 8.820 | 302,280 | +0.14(+1.61%) |
Feb 19, 2020 | 8.600 | 8.710 | 8.570 | 8.680 | 136,181 | +0.08(+0.93%) |
Feb 18, 2020 | 8.620 | 8.740 | 8.530 | 8.600 | 169,973 | -0.08(-0.92%) |
Feb 14, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.48(+5.85%) | |
Feb 13, 2020 | 8.120 | 8.340 | 8.120 | 8.200 | 289,994 | +0.02(+0.24%) |
Feb 12, 2020 | 8.430 | 8.470 | 8.180 | 8.180 | 204,078 | -0.21(-2.50%) |
Feb 11, 2020 | 8.260 | 8.560 | 8.190 | 8.390 | 332,077 | +0.13(+1.57%) |
Feb 10, 2020 | 8.460 | 8.500 | 8.260 | 8.260 | 241,635 | -0.21(-2.48%) |
Feb 07, 2020 | 8.580 | 8.640 | 8.360 | 8.470 | 503,895 | -0.27(-3.09%) |
Feb 06, 2020 | 8.890 | 8.970 | 8.720 | 8.740 | 476,628 | -0.15(-1.69%) |
Feb 05, 2020 | 9.120 | 9.150 | 8.890 | 8.890 | 176,594 | -0.14(-1.55%) |
Feb 04, 2020 | 8.950 | 9.170 | 8.890 | 9.030 | 189,944 | +0.19(+2.15%) |
Feb 03, 2020 | 8.850 | 8.950 | 8.750 | 8.840 | 186,733 | +0.02(+0.23%) |
Jan 31, 2020 | 9.030 | 9.030 | 8.740 | 8.820 | 189,825 | -0.21(-2.33%) |
Jan 30, 2020 | 9.080 | 9.160 | 8.930 | 9.030 | 206,811 | -0.10(-1.10%) |
Jan 29, 2020 | 9.290 | 9.380 | 9.120 | 9.130 | 174,653 | -0.10(-1.08%) |
Jan 28, 2020 | 9.010 | 9.240 | 8.930 | 9.230 | 349,436 | +0.42(+4.77%) |
Jan 27, 2020 | 8.900 | 9.020 | 8.770 | 8.810 | 255,125 | -0.33(-3.61%) |
Jan 24, 2020 | 9.740 | 9.760 | 9.110 | 9.140 | 424,337 | -0.49(-5.09%) |
Jan 23, 2020 | 9.610 | 9.860 | 9.500 | 9.630 | 237,420 | -0.02(-0.21%) |
Jan 22, 2020 | 9.650 | 9.850 | 9.510 | 9.650 | 233,975 | +0.03(+0.31%) |
Jan 21, 2020 | 9.810 | 10.04 | 9.530 | 9.620 | 397,214 | -0.28(-2.83%) |
Jan 20, 2020 | 9.820 | 9.980 | 9.720 | 9.900 | 235,316 | +0.13(+1.33%) |
Jan 17, 2020 | 9.710 | 9.950 | 9.590 | 9.770 | 435,958 | +0.09(+0.93%) |
Jan 16, 2020 | 9.890 | 10.04 | 9.590 | 9.680 | 831,840 | -0.01(-0.10%) |
Jan 15, 2020 | 9.260 | 9.880 | 9.120 | 9.690 | 850,910 | +0.59(+6.48%) |
Jan 14, 2020 | 8.780 | 9.110 | 8.550 | 9.100 | 852,604 | +0.25(+2.82%) |
Jan 13, 2020 | 8.260 | 8.900 | 8.140 | 8.850 | 704,052 | +0.60(+7.27%) |
Jan 10, 2020 | 8.320 | 8.360 | 8.190 | 8.250 | 222,580 | -0.13(-1.55%) |
Jan 09, 2020 | 8.150 | 8.450 | 8.120 | 8.380 | 534,132 | +0.25(+3.08%) |
Jan 08, 2020 | 8.090 | 8.320 | 7.920 | 8.130 | 396,080 | -0.01(-0.12%) |
Jan 07, 2020 | 8.250 | 8.350 | 8.100 | 8.140 | 263,796 | -0.14(-1.69%) |
Jan 06, 2020 | 8.460 | 8.470 | 8.220 | 8.280 | 260,726 | -0.24(-2.82%) |
Jan 03, 2020 | 8.490 | 8.660 | 8.430 | 8.520 | 201,135 | -0.05(-0.58%) |