Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.825 | 6.880 | 6.610 | 6.677 | 357,484 | -0.21(-3.09%) |
Mar 30, 2020 | 6.825 | 6.990 | 6.720 | 6.890 | 457,660 | -0.17(-2.37%) |
Mar 27, 2020 | 7.040 | 7.270 | 6.861 | 7.058 | 226,100 | -0.24(-3.33%) |
Mar 26, 2020 | 7.100 | 7.310 | 7.067 | 7.301 | 294,933 | +0.37(+5.35%) |
Mar 25, 2020 | 6.680 | 7.090 | 6.455 | 6.930 | 388,649 | +0.25(+3.74%) |
Mar 24, 2020 | 6.440 | 6.820 | 6.430 | 6.680 | 583,168 | +1.09(+19.50%) |
Mar 23, 2020 | 5.730 | 5.874 | 5.580 | 5.590 | 350,367 | +0.08(+1.36%) |
Mar 20, 2020 | 5.820 | 5.880 | 5.420 | 5.515 | 317,500 | -0.07(-1.16%) |
Mar 19, 2020 | 5.258 | 5.780 | 5.170 | 5.580 | 383,153 | +0.57(+11.38%) |
Mar 18, 2020 | 5.130 | 5.220 | 4.920 | 5.010 | 528,193 | -0.30(-5.65%) |
Mar 17, 2020 | 5.350 | 5.460 | 5.173 | 5.310 | 453,545 | -0.06(-1.14%) |
Mar 16, 2020 | 5.255 | 5.950 | 5.200 | 5.371 | 483,598 | -1.03(-16.08%) |
Mar 13, 2020 | 6.640 | 6.640 | 5.990 | 6.400 | 391,700 | +0.09(+1.43%) |
Mar 12, 2020 | 6.630 | 6.650 | 6.170 | 6.310 | 432,128 | -0.86(-11.99%) |
Mar 11, 2020 | 7.440 | 7.480 | 7.140 | 7.170 | 268,059 | -0.44(-5.76%) |
Mar 10, 2020 | 7.620 | 7.656 | 7.290 | 7.608 | 331,515 | +0.45(+6.26%) |
Mar 09, 2020 | 7.330 | 7.435 | 7.080 | 7.160 | 237,114 | -0.75(-9.48%) |
Mar 06, 2020 | 7.840 | 8.038 | 7.830 | 7.910 | 162,700 | +0.04(+0.51%) |
Mar 05, 2020 | 7.940 | 8.000 | 7.815 | 7.870 | 158,533 | -0.33(-4.02%) |
Mar 04, 2020 | 8.160 | 8.260 | 8.034 | 8.200 | 167,780 | +0.10(+1.23%) |
Mar 03, 2020 | 8.355 | 8.440 | 8.010 | 8.100 | 195,828 | -0.33(-3.91%) |
Mar 02, 2020 | 8.350 | 8.470 | 8.194 | 8.430 | 214,177 | +0.11(+1.32%) |
Feb 28, 2020 | 8.260 | 8.390 | 8.118 | 8.320 | 217,300 | -0.04(-0.48%) |
Feb 27, 2020 | 8.450 | 8.620 | 8.360 | 8.360 | 180,597 | -0.39(-4.46%) |
Feb 26, 2020 | 8.860 | 8.910 | 8.720 | 8.750 | 113,462 | -0.13(-1.52%) |
Feb 25, 2020 | 9.130 | 9.130 | 8.840 | 8.885 | 226,706 | -0.21(-2.36%) |
Feb 24, 2020 | 9.200 | 9.220 | 9.100 | 9.100 | 117,298 | -0.64(-6.57%) |
Feb 21, 2020 | 9.780 | 9.790 | 9.690 | 9.740 | 78,600 | -0.02(-0.20%) |
Feb 20, 2020 | 9.790 | 9.830 | 9.740 | 9.760 | 63,654 | -0.18(-1.85%) |
Feb 19, 2020 | 10.02 | 10.02 | 9.930 | 9.944 | 67,659 | -0.01(-0.11%) |
Feb 18, 2020 | 9.920 | 9.970 | 9.920 | 9.955 | 80,052 | -0.20(-1.92%) |
Feb 14, 2020 | 10.20 | 10.20 | 10.13 | 10.15 | 164,000 | -0.01(-0.10%) |
Feb 13, 2020 | 10.11 | 10.18 | 10.11 | 10.16 | 109,425 | -0.10(-0.94%) |
Feb 12, 2020 | 10.36 | 10.36 | 10.25 | 10.26 | 127,280 | +0.06(+0.55%) |
Feb 11, 2020 | 10.13 | 10.24 | 10.12 | 10.20 | 293,132 | +0.12(+1.19%) |
Feb 10, 2020 | 9.920 | 10.10 | 9.920 | 10.08 | 85,128 | +0.45(+4.66%) |
Feb 07, 2020 | 9.640 | 9.660 | 9.580 | 9.631 | 170,100 | -0.06(-0.67%) |
Feb 06, 2020 | 9.770 | 9.770 | 9.670 | 9.696 | 69,478 | -0.15(-1.56%) |
Feb 05, 2020 | 9.910 | 9.910 | 9.820 | 9.850 | 110,448 | +0.17(+1.76%) |
Feb 04, 2020 | 9.745 | 9.760 | 9.680 | 9.680 | 126,045 | +0.13(+1.36%) |
Feb 03, 2020 | 9.370 | 9.610 | 9.350 | 9.550 | 144,036 | -0.34(-3.44%) |
Jan 31, 2020 | 10.02 | 10.02 | 9.870 | 9.890 | 85,900 | -0.22(-2.18%) |
Jan 30, 2020 | 9.970 | 10.12 | 9.950 | 10.11 | 110,394 | +0.12(+1.20%) |
Jan 29, 2020 | 10.01 | 10.05 | 9.952 | 9.990 | 79,486 | +0.00(+0.00%) |
Jan 28, 2020 | 9.910 | 10.02 | 9.900 | 9.990 | 68,999 | +0.03(+0.25%) |
Jan 27, 2020 | 9.920 | 9.980 | 9.890 | 9.965 | 74,256 | -0.28(-2.69%) |
Jan 24, 2020 | 10.36 | 10.37 | 10.18 | 10.24 | 147,900 | -0.06(-0.58%) |
Jan 23, 2020 | 10.34 | 10.34 | 10.17 | 10.30 | 116,452 | -0.26(-2.46%) |
Jan 22, 2020 | 10.53 | 10.57 | 10.51 | 10.56 | 128,847 | +0.21(+2.03%) |
Jan 21, 2020 | 10.36 | 10.38 | 10.31 | 10.35 | 83,848 | +0.11(+1.02%) |
Jan 17, 2020 | 10.24 | 10.29 | 10.21 | 10.24 | 56,800 | +0.07(+0.74%) |
Jan 16, 2020 | 10.13 | 10.22 | 10.11 | 10.17 | 59,202 | +0.02(+0.17%) |
Jan 15, 2020 | 10.21 | 10.25 | 10.14 | 10.15 | 112,709 | -0.01(-0.07%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.12 | 10.16 | 522,138 | +0.03(+0.30%) |
Jan 13, 2020 | 10.06 | 10.16 | 10.06 | 10.13 | 273,854 | -0.05(-0.49%) |
Jan 10, 2020 | 10.23 | 10.25 | 10.15 | 10.18 | 389,600 | -0.18(-1.72%) |
Jan 09, 2020 | 10.35 | 10.37 | 10.33 | 10.36 | 138,046 | +0.06(+0.57%) |
Jan 08, 2020 | 10.32 | 10.37 | 10.30 | 10.30 | 288,294 | +0.15(+1.47%) |
Jan 07, 2020 | 10.22 | 10.23 | 10.15 | 10.15 | 236,374 | -0.02(-0.18%) |
Jan 06, 2020 | 10.03 | 10.19 | 10.02 | 10.17 | 132,045 | -0.00(-0.01%) |
Jan 03, 2020 | 10.12 | 10.23 | 10.12 | 10.17 | 73,900 | -0.18(-1.74%) |