Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.864 | 5.892 | 5.769 | 5.826 | 1,999,512 | -0.04(-0.65%) |
Mar 30, 2020 | 5.778 | 5.864 | 5.664 | 5.864 | 1,816,797 | +0.02(+0.33%) |
Mar 27, 2020 | 5.750 | 5.854 | 5.693 | 5.845 | 2,074,870 | +0.10(+1.65%) |
Mar 26, 2020 | 5.778 | 5.845 | 5.617 | 5.750 | 1,743,335 | -0.10(-1.63%) |
Mar 25, 2020 | 5.655 | 5.873 | 5.617 | 5.845 | 2,024,117 | +0.23(+4.06%) |
Mar 24, 2020 | 5.712 | 5.750 | 5.550 | 5.617 | 1,982,510 | +0.05(+0.85%) |
Mar 23, 2020 | 5.465 | 5.569 | 5.360 | 5.569 | 1,369,028 | +0.09(+1.56%) |
Mar 20, 2020 | 5.645 | 5.650 | 5.284 | 5.484 | 1,792,770 | -0.26(-4.47%) |
Mar 19, 2020 | 5.427 | 5.826 | 5.227 | 5.740 | 2,505,563 | +0.55(+10.62%) |
Mar 18, 2020 | 5.522 | 5.598 | 5.046 | 5.189 | 2,401,431 | -0.55(-9.60%) |
Mar 17, 2020 | 5.911 | 5.987 | 5.674 | 5.740 | 1,354,388 | -0.15(-2.58%) |
Mar 16, 2020 | 5.997 | 6.120 | 5.807 | 5.892 | 2,806,245 | -0.48(-7.46%) |
Mar 13, 2020 | 6.396 | 6.567 | 6.206 | 6.367 | 5,641,262 | +0.10(+1.52%) |
Mar 12, 2020 | 6.367 | 6.444 | 6.244 | 6.272 | 3,135,176 | -0.15(-2.37%) |
Mar 11, 2020 | 6.577 | 6.596 | 6.386 | 6.425 | 1,890,955 | -0.20(-3.01%) |
Mar 10, 2020 | 6.567 | 6.634 | 6.406 | 6.624 | 2,906,814 | +0.44(+7.07%) |
Mar 09, 2020 | 6.320 | 6.748 | 6.111 | 6.187 | 3,064,065 | -1.24(-16.65%) |
Mar 06, 2020 | 7.603 | 7.631 | 7.346 | 7.422 | 1,071,580 | -0.42(-5.33%) |
Mar 05, 2020 | 7.955 | 7.993 | 7.784 | 7.841 | 1,023,935 | -0.16(-2.02%) |
Mar 04, 2020 | 8.126 | 8.145 | 7.917 | 8.002 | 1,005,867 | +0.03(+0.36%) |
Mar 03, 2020 | 8.040 | 8.145 | 7.855 | 7.974 | 1,260,549 | -0.03(-0.36%) |
Mar 02, 2020 | 7.831 | 8.002 | 7.741 | 8.002 | 855,529 | +0.29(+3.69%) |
Feb 28, 2020 | 7.793 | 7.793 | 7.546 | 7.717 | 1,541,080 | -0.22(-2.75%) |
Feb 27, 2020 | 7.898 | 8.016 | 7.826 | 7.936 | 1,490,881 | -0.19(-2.34%) |
Feb 26, 2020 | 8.211 | 8.325 | 8.059 | 8.126 | 715,379 | -0.10(-1.27%) |
Feb 25, 2020 | 8.496 | 8.496 | 8.221 | 8.230 | 725,830 | -0.30(-3.56%) |
Feb 24, 2020 | 8.411 | 8.563 | 8.392 | 8.534 | 461,635 | -0.14(-1.64%) |
Feb 21, 2020 | 8.648 | 8.696 | 8.610 | 8.677 | 265,895 | -0.10(-1.08%) |
Feb 20, 2020 | 8.819 | 8.895 | 8.743 | 8.772 | 634,034 | -0.01(-0.11%) |
Feb 19, 2020 | 8.753 | 8.819 | 8.705 | 8.781 | 614,605 | +0.11(+1.32%) |
Feb 18, 2020 | 8.553 | 8.696 | 8.553 | 8.667 | 632,012 | +0.03(+0.33%) |
Feb 14, 2020 | 8.610 | 8.658 | 8.572 | 8.639 | 688,782 | +0.03(+0.33%) |
Feb 13, 2020 | 8.572 | 8.610 | 8.544 | 8.610 | 999,615 | -0.01(-0.11%) |
Feb 12, 2020 | 8.629 | 8.639 | 8.553 | 8.620 | 977,574 | +0.14(+1.68%) |
Feb 11, 2020 | 8.525 | 8.525 | 8.420 | 8.477 | 910,911 | +0.05(+0.56%) |
Feb 10, 2020 | 8.420 | 8.477 | 8.382 | 8.430 | 933,940 | -0.08(-0.89%) |
Feb 07, 2020 | 8.468 | 8.563 | 8.439 | 8.506 | 1,648,196 | -0.06(-0.67%) |
Feb 06, 2020 | 8.477 | 8.568 | 8.419 | 8.563 | 771,198 | +0.05(+0.56%) |
Feb 05, 2020 | 8.534 | 8.644 | 8.420 | 8.515 | 842,524 | +0.20(+2.40%) |
Feb 04, 2020 | 8.487 | 8.506 | 8.278 | 8.316 | 1,028,821 | -0.04(-0.46%) |
Feb 03, 2020 | 8.544 | 8.610 | 8.335 | 8.354 | 516,343 | -0.28(-3.19%) |
Jan 31, 2020 | 8.658 | 8.724 | 8.515 | 8.629 | 856,085 | -0.18(-2.05%) |
Jan 30, 2020 | 8.696 | 8.819 | 8.629 | 8.810 | 540,764 | -0.06(-0.64%) |
Jan 29, 2020 | 8.972 | 8.972 | 8.819 | 8.867 | 494,215 | -0.08(-0.85%) |
Jan 28, 2020 | 8.867 | 9.000 | 8.838 | 8.943 | 482,718 | +0.10(+1.18%) |
Jan 27, 2020 | 8.829 | 8.924 | 8.762 | 8.838 | 374,543 | -0.25(-2.72%) |
Jan 24, 2020 | 9.124 | 9.143 | 9.000 | 9.086 | 187,926 | -0.19(-2.05%) |
Jan 23, 2020 | 9.219 | 9.304 | 9.143 | 9.276 | 338,829 | -0.19(-2.01%) |
Jan 22, 2020 | 9.570 | 9.570 | 9.447 | 9.466 | 206,166 | -0.26(-2.64%) |
Jan 21, 2020 | 9.713 | 9.798 | 9.713 | 9.722 | 108,345 | -0.09(-0.87%) |
Jan 17, 2020 | 9.798 | 9.836 | 9.732 | 9.808 | 141,313 | +0.05(+0.49%) |
Jan 16, 2020 | 9.694 | 9.822 | 9.694 | 9.760 | 135,855 | +0.09(+0.88%) |
Jan 15, 2020 | 9.713 | 9.713 | 9.589 | 9.675 | 398,555 | -0.08(-0.78%) |
Jan 14, 2020 | 9.770 | 9.798 | 9.713 | 9.751 | 312,247 | +0.05(+0.49%) |
Jan 13, 2020 | 9.779 | 9.789 | 9.680 | 9.703 | 332,840 | -0.16(-1.64%) |
Jan 10, 2020 | 9.760 | 9.912 | 9.760 | 9.865 | 202,552 | -0.08(-0.76%) |
Jan 09, 2020 | 9.884 | 9.969 | 9.770 | 9.941 | 543,469 | -0.10(-0.95%) |
Jan 08, 2020 | 10.36 | 10.38 | 9.841 | 10.04 | 698,701 | -0.38(-3.65%) |
Jan 07, 2020 | 10.41 | 10.45 | 10.34 | 10.42 | 486,726 | -0.03(-0.27%) |
Jan 06, 2020 | 10.56 | 10.58 | 10.41 | 10.44 | 549,786 | -0.02(-0.18%) |
Jan 03, 2020 | 10.51 | 10.55 | 10.34 | 10.46 | 415,205 | +0.30(+2.99%) |