Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.290 | 5.690 | 5.290 | 5.580 | 671,282 | +0.28(+5.28%) |
Mar 30, 2020 | 5.440 | 5.480 | 5.045 | 5.300 | 629,209 | -0.16(-2.93%) |
Mar 27, 2020 | 5.520 | 5.750 | 5.270 | 5.460 | 1,280,300 | -0.40(-6.83%) |
Mar 26, 2020 | 6.020 | 6.285 | 5.730 | 5.860 | 591,991 | -0.15(-2.50%) |
Mar 25, 2020 | 6.430 | 6.480 | 5.760 | 6.010 | 853,155 | -0.42(-6.53%) |
Mar 24, 2020 | 6.570 | 6.745 | 6.180 | 6.430 | 1,043,554 | +0.23(+3.71%) |
Mar 23, 2020 | 6.280 | 6.400 | 5.640 | 6.200 | 1,401,190 | -0.24(-3.73%) |
Mar 20, 2020 | 6.450 | 7.050 | 6.010 | 6.440 | 2,720,800 | +0.14(+2.22%) |
Mar 19, 2020 | 5.030 | 6.500 | 4.940 | 6.300 | 3,382,778 | +1.25(+24.75%) |
Mar 18, 2020 | 4.500 | 5.070 | 4.330 | 5.050 | 1,174,227 | +0.15(+3.06%) |
Mar 17, 2020 | 4.430 | 4.930 | 3.870 | 4.900 | 1,107,631 | +0.55(+12.64%) |
Mar 16, 2020 | 4.080 | 4.780 | 4.080 | 4.350 | 865,052 | -0.69(-13.69%) |
Mar 13, 2020 | 4.600 | 5.040 | 4.130 | 5.040 | 1,280,800 | +0.67(+15.33%) |
Mar 12, 2020 | 4.920 | 5.030 | 4.350 | 4.370 | 1,811,592 | -0.87(-16.60%) |
Mar 11, 2020 | 5.580 | 5.650 | 5.180 | 5.240 | 2,015,585 | -0.49(-8.55%) |
Mar 10, 2020 | 6.120 | 6.230 | 5.560 | 5.730 | 2,237,585 | -0.14(-2.39%) |
Mar 09, 2020 | 5.880 | 6.155 | 5.580 | 5.870 | 1,097,488 | -0.65(-9.97%) |
Mar 06, 2020 | 6.620 | 6.910 | 6.420 | 6.520 | 1,464,400 | -0.48(-6.86%) |
Mar 05, 2020 | 7.310 | 7.310 | 6.940 | 7.000 | 794,983 | -0.44(-5.91%) |
Mar 04, 2020 | 7.560 | 7.570 | 7.310 | 7.440 | 873,184 | -0.02(-0.27%) |
Mar 03, 2020 | 7.630 | 7.730 | 7.270 | 7.460 | 1,411,483 | -0.14(-1.84%) |
Mar 02, 2020 | 7.450 | 7.600 | 7.060 | 7.600 | 1,503,258 | +0.20(+2.70%) |
Feb 28, 2020 | 7.090 | 7.505 | 7.090 | 7.400 | 3,013,000 | +0.01(+0.14%) |
Feb 27, 2020 | 7.570 | 7.800 | 7.230 | 7.390 | 809,245 | -0.54(-6.81%) |
Feb 26, 2020 | 8.760 | 8.870 | 7.790 | 7.930 | 978,142 | -0.82(-9.37%) |
Feb 25, 2020 | 9.000 | 9.170 | 8.570 | 8.750 | 931,811 | -0.36(-3.95%) |
Feb 24, 2020 | 9.150 | 9.317 | 8.980 | 9.110 | 790,382 | -0.30(-3.19%) |
Feb 21, 2020 | 9.570 | 9.585 | 9.325 | 9.410 | 561,700 | -0.23(-2.39%) |
Feb 20, 2020 | 9.910 | 9.910 | 9.465 | 9.640 | 590,412 | -0.25(-2.53%) |
Feb 19, 2020 | 9.960 | 9.960 | 9.780 | 9.890 | 487,673 | -0.03(-0.30%) |
Feb 18, 2020 | 10.07 | 10.31 | 9.890 | 9.920 | 977,362 | -0.14(-1.39%) |
Feb 14, 2020 | 10.03 | 10.10 | 9.840 | 10.06 | 883,500 | +0.10(+1.00%) |
Feb 13, 2020 | 9.820 | 10.14 | 9.815 | 9.960 | 734,141 | +0.08(+0.81%) |
Feb 12, 2020 | 9.910 | 10.22 | 9.820 | 9.880 | 1,216,018 | +0.01(+0.10%) |
Feb 11, 2020 | 9.910 | 9.980 | 9.490 | 9.870 | 976,257 | -0.05(-0.50%) |
Feb 10, 2020 | 9.890 | 10.17 | 9.710 | 9.920 | 1,642,922 | +0.05(+0.51%) |
Feb 07, 2020 | 9.430 | 10.32 | 9.300 | 9.870 | 1,755,300 | +0.53(+5.67%) |
Feb 06, 2020 | 9.500 | 9.585 | 9.220 | 9.340 | 1,282,089 | -0.06(-0.64%) |
Feb 05, 2020 | 9.570 | 10.28 | 9.360 | 9.400 | 1,801,953 | -0.11(-1.16%) |
Feb 04, 2020 | 9.350 | 9.590 | 9.320 | 9.510 | 573,937 | +0.26(+2.81%) |
Feb 03, 2020 | 9.350 | 9.470 | 9.200 | 9.250 | 643,507 | -0.08(-0.86%) |
Jan 31, 2020 | 9.560 | 9.560 | 9.110 | 9.330 | 765,900 | -0.28(-2.91%) |
Jan 30, 2020 | 9.440 | 9.680 | 9.370 | 9.610 | 616,537 | +0.04(+0.42%) |
Jan 29, 2020 | 9.670 | 9.690 | 9.500 | 9.570 | 460,769 | +0.01(+0.10%) |
Jan 28, 2020 | 9.630 | 9.740 | 9.520 | 9.560 | 471,995 | +0.00(+0.00%) |
Jan 27, 2020 | 9.410 | 9.640 | 9.360 | 9.560 | 520,662 | -0.06(-0.62%) |
Jan 24, 2020 | 9.820 | 9.930 | 9.410 | 9.620 | 540,800 | -0.22(-2.24%) |
Jan 23, 2020 | 9.940 | 9.940 | 9.680 | 9.840 | 499,642 | -0.12(-1.20%) |
Jan 22, 2020 | 10.18 | 10.18 | 9.950 | 9.960 | 389,401 | -0.21(-2.06%) |
Jan 21, 2020 | 10.11 | 10.21 | 9.855 | 10.17 | 814,657 | -0.15(-1.45%) |
Jan 17, 2020 | 10.73 | 10.73 | 10.21 | 10.32 | 599,000 | -0.31(-2.92%) |
Jan 16, 2020 | 10.54 | 10.75 | 10.54 | 10.63 | 496,567 | +0.11(+1.05%) |
Jan 15, 2020 | 10.75 | 10.85 | 10.43 | 10.52 | 1,140,574 | -0.23(-2.14%) |
Jan 14, 2020 | 10.44 | 10.80 | 10.37 | 10.75 | 740,000 | +0.37(+3.56%) |
Jan 13, 2020 | 10.15 | 10.39 | 9.960 | 10.38 | 825,810 | +0.28(+2.77%) |
Jan 10, 2020 | 10.14 | 10.18 | 10.01 | 10.10 | 405,100 | -0.05(-0.49%) |
Jan 09, 2020 | 10.31 | 10.40 | 9.950 | 10.15 | 596,248 | -0.17(-1.65%) |
Jan 08, 2020 | 10.37 | 10.47 | 10.26 | 10.32 | 640,081 | -0.06(-0.58%) |
Jan 07, 2020 | 10.32 | 10.52 | 10.15 | 10.38 | 538,837 | +0.12(+1.17%) |
Jan 06, 2020 | 9.970 | 10.26 | 9.940 | 10.26 | 585,946 | +0.24(+2.40%) |
Jan 03, 2020 | 10.03 | 10.14 | 9.890 | 10.02 | 559,500 | -0.14(-1.38%) |