Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.210 | 6.315 | 6.210 | 6.315 | 2,357 | +0.37(+6.15%) |
Mar 30, 2020 | 5.949 | 5.949 | 5.949 | 5.949 | 721 | -0.33(-5.27%) |
Mar 27, 2020 | 5.987 | 6.280 | 5.987 | 6.280 | 7,000 | -0.25(-3.76%) |
Mar 26, 2020 | 6.545 | 6.841 | 6.519 | 6.526 | 6,642 | +0.10(+1.48%) |
Mar 25, 2020 | 5.884 | 6.688 | 5.878 | 6.430 | 13,723 | +0.70(+12.27%) |
Mar 24, 2020 | 5.404 | 5.727 | 5.404 | 5.727 | 26,981 | +0.67(+13.19%) |
Mar 23, 2020 | 5.188 | 5.230 | 5.060 | 5.060 | 12,064 | -0.46(-8.32%) |
Mar 20, 2020 | 5.643 | 5.944 | 5.519 | 5.519 | 8,300 | +0.00(+0.09%) |
Mar 19, 2020 | 5.100 | 5.581 | 5.100 | 5.514 | 109,372 | +0.42(+8.16%) |
Mar 18, 2020 | 5.600 | 5.600 | 5.098 | 5.098 | 5,032 | -1.21(-19.14%) |
Mar 17, 2020 | 6.534 | 6.651 | 6.305 | 6.305 | 5,745 | -0.87(-12.14%) |
Mar 16, 2020 | 7.085 | 7.176 | 7.085 | 7.176 | 1,105 | -0.16(-2.23%) |
Mar 13, 2020 | 7.349 | 7.457 | 7.340 | 7.340 | 4,700 | +0.20(+2.80%) |
Mar 12, 2020 | 7.197 | 7.220 | 7.140 | 7.140 | 4,245 | -1.04(-12.71%) |
Mar 11, 2020 | 8.252 | 8.252 | 8.180 | 8.180 | 1,450 | -0.19(-2.27%) |
Mar 10, 2020 | 8.318 | 8.370 | 8.318 | 8.370 | 1,488 | -0.10(-1.19%) |
Mar 09, 2020 | 8.783 | 8.783 | 8.471 | 8.471 | 5,780 | -0.73(-7.91%) |
Mar 06, 2020 | 9.239 | 9.289 | 9.199 | 9.199 | 12,300 | -0.17(-1.86%) |
Mar 05, 2020 | 9.397 | 9.415 | 9.374 | 9.374 | 6,974 | -0.10(-1.02%) |
Mar 04, 2020 | 9.470 | 9.470 | 9.470 | 9.470 | 1,000 | -0.01(-0.06%) |
Mar 03, 2020 | 9.618 | 9.618 | 9.476 | 9.476 | 11,351 | -0.19(-1.99%) |
Mar 02, 2020 | 9.467 | 9.668 | 9.460 | 9.668 | 4,976 | +0.37(+4.02%) |
Feb 28, 2020 | 9.195 | 9.295 | 9.195 | 9.295 | 5,100 | -0.08(-0.88%) |
Feb 27, 2020 | 9.069 | 9.397 | 9.069 | 9.377 | 15,798 | -0.16(-1.66%) |
Feb 26, 2020 | 9.617 | 9.617 | 9.536 | 9.536 | 4,123 | +0.18(+1.95%) |
Feb 25, 2020 | 9.511 | 9.555 | 9.330 | 9.354 | 5,627 | -0.44(-4.46%) |
Feb 24, 2020 | 9.790 | 9.790 | 9.790 | 9.790 | 1,277 | -0.13(-1.31%) |
Feb 21, 2020 | 9.954 | 9.954 | 9.920 | 9.920 | 3,800 | -0.02(-0.24%) |
Feb 20, 2020 | 10.02 | 10.02 | 9.940 | 9.944 | 5,329 | -0.10(-1.04%) |
Feb 19, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 1,251 | +0.18(+1.85%) |
Feb 18, 2020 | 9.865 | 9.865 | 9.865 | 9.865 | 658 | -0.08(-0.76%) |
Feb 14, 2020 | 9.941 | 9.941 | 9.941 | 9.941 | 500 | +0.14(+1.47%) |
Feb 13, 2020 | 9.797 | 9.797 | 9.797 | 9.797 | 119 | -0.01(-0.13%) |
Feb 12, 2020 | 9.690 | 9.810 | 9.690 | 9.810 | 8,973 | -0.02(-0.24%) |
Feb 11, 2020 | 9.787 | 9.834 | 9.774 | 9.834 | 7,110 | +0.04(+0.45%) |
Feb 10, 2020 | 9.854 | 9.854 | 9.773 | 9.789 | 3,364 | -0.12(-1.20%) |
Feb 07, 2020 | 9.972 | 9.972 | 9.876 | 9.908 | 5,000 | -0.05(-0.50%) |
Feb 06, 2020 | 9.858 | 9.959 | 9.858 | 9.959 | 844 | +0.24(+2.47%) |
Feb 05, 2020 | 9.770 | 9.770 | 9.702 | 9.718 | 23,528 | -0.02(-0.24%) |
Feb 04, 2020 | 9.737 | 9.755 | 9.728 | 9.742 | 10,765 | +0.06(+0.65%) |
Feb 03, 2020 | 9.669 | 9.738 | 9.656 | 9.679 | 8,266 | +0.11(+1.12%) |
Jan 31, 2020 | 9.593 | 9.593 | 9.572 | 9.572 | 1,400 | -0.11(-1.16%) |
Jan 30, 2020 | 9.566 | 9.684 | 9.566 | 9.684 | 5,353 | +0.07(+0.75%) |
Jan 29, 2020 | 9.611 | 9.611 | 9.611 | 9.611 | 800 | -0.02(-0.17%) |
Jan 28, 2020 | 9.560 | 9.637 | 9.560 | 9.627 | 6,942 | +0.08(+0.89%) |
Jan 27, 2020 | 9.491 | 9.543 | 9.489 | 9.543 | 6,770 | -0.08(-0.84%) |
Jan 24, 2020 | 9.745 | 9.750 | 9.607 | 9.623 | 2,300 | -0.07(-0.69%) |
Jan 23, 2020 | 9.750 | 9.750 | 9.668 | 9.690 | 1,346 | -0.12(-1.22%) |
Jan 22, 2020 | 9.950 | 9.950 | 9.807 | 9.810 | 23,069 | -0.04(-0.41%) |
Jan 21, 2020 | 9.658 | 9.850 | 9.658 | 9.850 | 7,696 | +0.27(+2.81%) |
Jan 17, 2020 | 9.533 | 9.596 | 9.533 | 9.581 | 5,200 | +0.09(+0.98%) |
Jan 16, 2020 | 9.418 | 9.488 | 9.418 | 9.488 | 3,481 | +0.08(+0.90%) |
Jan 15, 2020 | 9.400 | 9.411 | 9.400 | 9.403 | 3,500 | +0.11(+1.18%) |
Jan 14, 2020 | 9.430 | 9.430 | 9.286 | 9.294 | 12,137 | +0.19(+2.10%) |
Jan 13, 2020 | 9.000 | 9.102 | 9.000 | 9.102 | 1,486 | +0.13(+1.46%) |
Jan 10, 2020 | 9.002 | 9.002 | 8.972 | 8.972 | 2,700 | +0.35(+4.03%) |
Jan 09, 2020 | 8.593 | 8.624 | 8.593 | 8.624 | 1,350 | +0.02(+0.24%) |
Jan 08, 2020 | 8.603 | 8.603 | 8.603 | 8.603 | 2,089 | +0.16(+1.89%) |
Jan 07, 2020 | 8.477 | 8.477 | 8.444 | 8.444 | 923 | -0.04(-0.46%) |
Jan 06, 2020 | 8.489 | 8.489 | 8.483 | 8.483 | 3,051 | +0.03(+0.39%) |
Jan 03, 2020 | 8.450 | 8.450 | 8.450 | 51 | +0.00(+0.00%) |