Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.699 | 6.881 | 6.655 | 6.757 | 631,810 | -0.03(-0.43%) |
Mar 30, 2020 | 6.808 | 6.808 | 6.516 | 6.786 | 575,652 | -0.04(-0.53%) |
Mar 27, 2020 | 6.779 | 6.932 | 6.421 | 6.823 | 450,042 | -0.16(-2.30%) |
Mar 26, 2020 | 6.545 | 6.983 | 6.545 | 6.983 | 454,483 | +0.43(+6.57%) |
Mar 25, 2020 | 5.954 | 6.910 | 5.954 | 6.553 | 826,737 | +0.65(+11.00%) |
Mar 24, 2020 | 5.801 | 6.144 | 5.801 | 5.903 | 1,443,721 | +0.47(+8.59%) |
Mar 23, 2020 | 6.370 | 6.370 | 5.436 | 5.436 | 1,388,663 | -1.04(-16.01%) |
Mar 20, 2020 | 6.122 | 6.888 | 6.086 | 6.473 | 1,492,514 | +0.45(+7.38%) |
Mar 19, 2020 | 5.779 | 6.093 | 5.312 | 6.027 | 1,418,975 | +0.23(+4.03%) |
Mar 18, 2020 | 6.567 | 6.626 | 5.670 | 5.794 | 2,433,597 | -1.04(-15.17%) |
Mar 17, 2020 | 6.757 | 6.991 | 6.713 | 6.830 | 1,251,265 | +0.18(+2.74%) |
Mar 16, 2020 | 6.757 | 6.932 | 6.451 | 6.648 | 771,659 | -0.69(-9.35%) |
Mar 13, 2020 | 7.334 | 7.917 | 7.239 | 7.334 | 859,110 | +0.33(+4.69%) |
Mar 12, 2020 | 7.348 | 7.370 | 6.370 | 7.005 | 1,365,828 | -0.70(-9.09%) |
Mar 11, 2020 | 7.874 | 7.917 | 7.647 | 7.706 | 893,566 | -0.31(-3.91%) |
Mar 10, 2020 | 8.049 | 8.092 | 7.925 | 8.019 | 747,960 | +0.04(+0.55%) |
Mar 09, 2020 | 8.268 | 8.268 | 7.874 | 7.976 | 1,019,985 | -0.59(-6.90%) |
Mar 06, 2020 | 8.508 | 8.567 | 8.435 | 8.567 | 784,286 | -0.07(-0.84%) |
Mar 05, 2020 | 8.647 | 8.713 | 8.589 | 8.640 | 468,676 | -0.17(-1.94%) |
Mar 04, 2020 | 8.615 | 8.818 | 8.615 | 8.811 | 642,730 | +0.26(+3.06%) |
Mar 03, 2020 | 8.600 | 8.658 | 8.506 | 8.550 | 531,525 | +0.03(+0.34%) |
Mar 02, 2020 | 8.346 | 8.550 | 8.281 | 8.521 | 891,083 | +0.20(+2.44%) |
Feb 28, 2020 | 8.375 | 8.383 | 8.223 | 8.317 | 1,723,546 | -0.21(-2.47%) |
Feb 27, 2020 | 8.658 | 8.673 | 8.332 | 8.528 | 1,477,208 | -0.18(-2.08%) |
Feb 26, 2020 | 8.738 | 8.796 | 8.709 | 8.709 | 673,588 | -0.04(-0.50%) |
Feb 25, 2020 | 8.941 | 8.963 | 8.731 | 8.753 | 577,319 | -0.17(-1.87%) |
Feb 24, 2020 | 8.956 | 9.007 | 8.905 | 8.920 | 606,043 | -0.16(-1.76%) |
Feb 21, 2020 | 9.072 | 9.108 | 9.050 | 9.079 | 533,914 | +0.00(+0.00%) |
Feb 20, 2020 | 9.072 | 9.090 | 9.050 | 9.079 | 266,785 | +0.01(+0.16%) |
Feb 19, 2020 | 9.058 | 9.079 | 9.050 | 9.065 | 251,590 | +0.01(+0.16%) |
Feb 18, 2020 | 9.036 | 9.061 | 9.036 | 9.050 | 329,685 | +0.00(+0.00%) |
Feb 14, 2020 | 9.050 | 9.065 | 9.036 | 9.050 | 217,148 | +0.00(+0.00%) |
Feb 13, 2020 | 9.043 | 9.072 | 9.036 | 9.050 | 421,001 | +0.00(+0.00%) |
Feb 12, 2020 | 9.021 | 9.065 | 9.021 | 9.050 | 473,241 | +0.03(+0.32%) |
Feb 11, 2020 | 9.014 | 9.029 | 9.014 | 9.021 | 249,223 | +0.01(+0.16%) |
Feb 10, 2020 | 9.007 | 9.029 | 9.007 | 9.007 | 323,967 | +0.00(+0.00%) |
Feb 07, 2020 | 9.021 | 9.021 | 9.007 | 9.007 | 321,726 | -0.01(-0.16%) |
Feb 06, 2020 | 8.985 | 9.021 | 8.984 | 9.021 | 260,536 | +0.04(+0.45%) |
Feb 05, 2020 | 8.988 | 8.988 | 8.967 | 8.981 | 245,896 | +0.04(+0.40%) |
Feb 04, 2020 | 8.959 | 8.959 | 8.931 | 8.945 | 376,199 | +0.02(+0.24%) |
Feb 03, 2020 | 8.938 | 8.952 | 8.923 | 8.923 | 227,748 | +0.01(+0.08%) |
Jan 31, 2020 | 8.938 | 8.952 | 8.910 | 8.916 | 285,754 | -0.04(-0.48%) |
Jan 30, 2020 | 8.902 | 8.959 | 8.887 | 8.959 | 231,487 | +0.04(+0.40%) |
Jan 29, 2020 | 8.916 | 8.938 | 8.887 | 8.923 | 193,726 | +0.02(+0.24%) |
Jan 28, 2020 | 8.866 | 8.923 | 8.866 | 8.902 | 198,017 | +0.04(+0.49%) |
Jan 27, 2020 | 8.894 | 8.923 | 8.858 | 8.858 | 260,807 | -0.09(-0.97%) |
Jan 24, 2020 | 8.945 | 8.959 | 8.923 | 8.945 | 564,859 | +0.00(+0.00%) |
Jan 23, 2020 | 8.916 | 8.952 | 8.902 | 8.945 | 504,299 | +0.03(+0.32%) |
Jan 22, 2020 | 8.894 | 8.923 | 8.890 | 8.916 | 217,416 | +0.01(+0.08%) |
Jan 21, 2020 | 8.887 | 8.916 | 8.880 | 8.909 | 324,569 | +0.02(+0.24%) |
Jan 17, 2020 | 8.887 | 8.916 | 8.880 | 8.887 | 277,027 | +0.01(+0.08%) |
Jan 16, 2020 | 8.916 | 8.916 | 8.873 | 8.880 | 254,081 | -0.03(-0.32%) |
Jan 15, 2020 | 8.873 | 8.916 | 8.873 | 8.909 | 320,619 | +0.04(+0.41%) |
Jan 14, 2020 | 8.822 | 8.873 | 8.822 | 8.873 | 375,804 | +0.05(+0.57%) |
Jan 13, 2020 | 8.808 | 8.837 | 8.808 | 8.822 | 194,116 | +0.02(+0.25%) |
Jan 10, 2020 | 8.844 | 8.873 | 8.793 | 8.801 | 333,402 | -0.03(-0.33%) |
Jan 09, 2020 | 8.808 | 8.844 | 8.801 | 8.829 | 317,073 | +0.02(+0.25%) |
Jan 08, 2020 | 8.772 | 8.837 | 8.772 | 8.808 | 348,873 | +0.04(+0.41%) |
Jan 07, 2020 | 8.707 | 8.779 | 8.707 | 8.772 | 517,669 | +0.07(+0.83%) |
Jan 06, 2020 | 8.736 | 8.750 | 8.699 | 8.699 | 1,012,322 | -0.03(-0.33%) |
Jan 03, 2020 | 8.678 | 8.743 | 8.674 | 8.728 | 1,110,049 | +0.04(+0.50%) |