Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.810 | 7.080 | 6.540 | 6.800 | 304,001 | +0.06(+0.89%) |
Mar 30, 2020 | 7.040 | 7.090 | 6.540 | 6.740 | 199,412 | -0.24(-3.44%) |
Mar 27, 2020 | 6.980 | 7.250 | 6.910 | 6.980 | 168,500 | -0.34(-4.64%) |
Mar 26, 2020 | 6.970 | 7.380 | 6.895 | 7.320 | 228,987 | +0.44(+6.40%) |
Mar 25, 2020 | 6.550 | 7.310 | 6.500 | 6.880 | 385,159 | +0.29(+4.40%) |
Mar 24, 2020 | 6.130 | 6.680 | 5.960 | 6.590 | 453,892 | +0.70(+11.88%) |
Mar 23, 2020 | 5.770 | 6.100 | 5.280 | 5.890 | 328,077 | +0.30(+5.37%) |
Mar 20, 2020 | 5.810 | 6.000 | 5.230 | 5.590 | 374,200 | -0.11(-1.93%) |
Mar 19, 2020 | 5.160 | 6.740 | 5.093 | 5.700 | 255,684 | +0.57(+11.11%) |
Mar 18, 2020 | 5.480 | 5.950 | 4.815 | 5.130 | 349,481 | -0.25(-4.65%) |
Mar 17, 2020 | 4.910 | 5.520 | 4.800 | 5.380 | 497,968 | +0.47(+9.57%) |
Mar 16, 2020 | 5.260 | 5.260 | 4.550 | 4.910 | 750,742 | -1.00(-16.92%) |
Mar 13, 2020 | 5.710 | 7.150 | 5.660 | 5.910 | 664,500 | +0.31(+5.54%) |
Mar 12, 2020 | 6.250 | 6.430 | 5.550 | 5.600 | 269,370 | -1.21(-17.77%) |
Mar 11, 2020 | 7.260 | 7.500 | 6.550 | 6.810 | 401,859 | -0.65(-8.71%) |
Mar 10, 2020 | 7.850 | 7.900 | 7.020 | 7.460 | 453,029 | -0.11(-1.45%) |
Mar 09, 2020 | 7.940 | 8.270 | 7.550 | 7.570 | 307,303 | -0.88(-10.41%) |
Mar 06, 2020 | 8.410 | 8.700 | 8.200 | 8.450 | 292,100 | -0.15(-1.74%) |
Mar 05, 2020 | 9.010 | 9.280 | 8.350 | 8.600 | 466,313 | -0.50(-5.49%) |
Mar 04, 2020 | 9.400 | 9.750 | 9.070 | 9.100 | 427,234 | -0.17(-1.83%) |
Mar 03, 2020 | 9.520 | 9.800 | 9.100 | 9.270 | 433,138 | -0.26(-2.73%) |
Mar 02, 2020 | 9.520 | 9.730 | 9.240 | 9.530 | 952,241 | +0.04(+0.42%) |
Feb 28, 2020 | 9.521 | 9.833 | 9.060 | 9.490 | 1,016,100 | -0.47(-4.72%) |
Feb 27, 2020 | 9.910 | 10.69 | 9.500 | 9.960 | 265,478 | -0.11(-1.09%) |
Feb 26, 2020 | 10.08 | 10.92 | 10.00 | 10.07 | 361,738 | -0.01(-0.10%) |
Feb 25, 2020 | 11.26 | 11.61 | 9.660 | 10.08 | 741,792 | -1.20(-10.64%) |
Feb 24, 2020 | 11.62 | 11.79 | 11.15 | 11.28 | 315,931 | -0.54(-4.57%) |
Feb 21, 2020 | 11.75 | 12.00 | 11.58 | 11.82 | 324,800 | +0.09(+0.77%) |
Feb 20, 2020 | 11.89 | 11.90 | 11.36 | 11.73 | 227,301 | -0.16(-1.35%) |
Feb 19, 2020 | 11.79 | 11.96 | 11.67 | 11.89 | 428,750 | +0.09(+0.76%) |
Feb 18, 2020 | 11.43 | 11.98 | 11.42 | 11.80 | 452,218 | +0.37(+3.24%) |
Feb 14, 2020 | 11.90 | 12.15 | 11.36 | 11.43 | 1,073,500 | -0.49(-4.11%) |
Feb 13, 2020 | 11.93 | 11.98 | 11.78 | 11.92 | 178,233 | -0.04(-0.33%) |
Feb 12, 2020 | 12.05 | 12.20 | 11.84 | 11.96 | 125,286 | -0.03(-0.25%) |
Feb 11, 2020 | 11.96 | 12.34 | 11.89 | 11.99 | 190,987 | +0.05(+0.42%) |
Feb 10, 2020 | 11.78 | 12.03 | 11.76 | 11.94 | 107,513 | +0.11(+0.93%) |
Feb 07, 2020 | 12.03 | 12.27 | 11.71 | 11.83 | 132,900 | -0.28(-2.31%) |
Feb 06, 2020 | 12.25 | 12.48 | 11.92 | 12.11 | 265,583 | -0.08(-0.66%) |
Feb 05, 2020 | 12.29 | 12.84 | 12.14 | 12.19 | 373,011 | -0.01(-0.08%) |
Feb 04, 2020 | 12.34 | 12.39 | 11.85 | 12.20 | 835,615 | +0.03(+0.25%) |
Feb 03, 2020 | 12.30 | 12.57 | 12.05 | 12.17 | 339,367 | -0.19(-1.54%) |
Jan 31, 2020 | 12.53 | 12.77 | 12.25 | 12.36 | 276,200 | +0.11(+0.90%) |
Jan 30, 2020 | 12.29 | 12.67 | 11.94 | 12.25 | 188,677 | -0.20(-1.61%) |
Jan 29, 2020 | 12.68 | 12.87 | 12.44 | 12.45 | 302,675 | -0.23(-1.81%) |
Jan 28, 2020 | 13.00 | 13.19 | 12.67 | 12.68 | 442,864 | -0.23(-1.78%) |
Jan 27, 2020 | 13.10 | 13.18 | 12.83 | 12.91 | 159,087 | -0.39(-2.93%) |
Jan 24, 2020 | 13.94 | 13.94 | 13.29 | 13.30 | 129,400 | -0.59(-4.25%) |
Jan 23, 2020 | 14.37 | 14.37 | 13.76 | 13.89 | 163,258 | -0.35(-2.46%) |
Jan 22, 2020 | 14.57 | 14.79 | 14.04 | 14.24 | 267,177 | +0.06(+0.42%) |
Jan 21, 2020 | 14.10 | 14.43 | 13.96 | 14.18 | 163,263 | +0.09(+0.64%) |
Jan 17, 2020 | 14.64 | 14.64 | 14.02 | 14.09 | 138,200 | -0.37(-2.56%) |
Jan 16, 2020 | 14.83 | 15.11 | 14.35 | 14.46 | 480,087 | -0.24(-1.63%) |
Jan 15, 2020 | 14.59 | 15.12 | 14.38 | 14.70 | 665,404 | +0.10(+0.68%) |
Jan 14, 2020 | 13.82 | 14.82 | 13.61 | 14.60 | 611,311 | +0.90(+6.57%) |
Jan 13, 2020 | 14.02 | 14.02 | 13.54 | 13.70 | 596,925 | -0.14(-1.01%) |
Jan 10, 2020 | 14.18 | 14.19 | 13.67 | 13.84 | 202,700 | -0.26(-1.84%) |
Jan 09, 2020 | 14.21 | 14.36 | 13.92 | 14.10 | 88,186 | +0.00(+0.00%) |
Jan 08, 2020 | 13.89 | 14.23 | 13.89 | 14.10 | 153,666 | +0.14(+1.00%) |
Jan 07, 2020 | 13.90 | 14.08 | 13.75 | 13.96 | 102,932 | +0.01(+0.07%) |
Jan 06, 2020 | 14.45 | 14.45 | 13.92 | 13.95 | 99,184 | -0.42(-2.92%) |
Jan 03, 2020 | 14.25 | 14.79 | 13.73 | 14.37 | 134,200 | -0.18(-1.24%) |