Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.540 | 5.745 | 5.480 | 5.680 | 225,657 | +0.16(+2.90%) |
Mar 30, 2020 | 5.570 | 5.655 | 5.395 | 5.520 | 233,452 | -0.05(-0.90%) |
Mar 27, 2020 | 5.650 | 5.720 | 5.400 | 5.570 | 653,800 | -0.27(-4.62%) |
Mar 26, 2020 | 5.580 | 5.950 | 5.561 | 5.840 | 300,727 | +0.30(+5.42%) |
Mar 25, 2020 | 5.550 | 5.940 | 5.170 | 5.540 | 453,449 | +0.03(+0.54%) |
Mar 24, 2020 | 5.200 | 5.540 | 5.120 | 5.510 | 268,463 | +0.53(+10.64%) |
Mar 23, 2020 | 5.220 | 5.380 | 4.830 | 4.980 | 329,497 | -0.22(-4.23%) |
Mar 20, 2020 | 5.470 | 5.860 | 5.130 | 5.200 | 431,700 | -0.19(-3.53%) |
Mar 19, 2020 | 4.510 | 5.610 | 4.510 | 5.390 | 364,309 | +0.72(+15.42%) |
Mar 18, 2020 | 4.760 | 4.940 | 4.310 | 4.670 | 370,340 | -0.26(-5.27%) |
Mar 17, 2020 | 5.740 | 5.740 | 4.910 | 4.930 | 464,172 | -0.67(-11.96%) |
Mar 16, 2020 | 5.670 | 6.000 | 5.590 | 5.600 | 335,420 | -0.80(-12.50%) |
Mar 13, 2020 | 6.030 | 6.400 | 5.780 | 6.400 | 303,600 | +0.57(+9.78%) |
Mar 12, 2020 | 6.180 | 6.440 | 5.680 | 5.830 | 543,973 | -0.75(-11.40%) |
Mar 11, 2020 | 6.410 | 6.630 | 6.410 | 6.580 | 586,342 | +0.01(+0.15%) |
Mar 10, 2020 | 6.970 | 7.170 | 6.450 | 6.570 | 432,721 | -0.19(-2.81%) |
Mar 09, 2020 | 6.900 | 7.060 | 6.640 | 6.760 | 658,151 | -0.56(-7.65%) |
Mar 06, 2020 | 7.250 | 7.460 | 7.210 | 7.320 | 457,200 | -0.19(-2.53%) |
Mar 05, 2020 | 7.580 | 7.650 | 7.445 | 7.510 | 292,253 | -0.28(-3.59%) |
Mar 04, 2020 | 7.610 | 7.800 | 7.500 | 7.790 | 265,473 | +0.26(+3.45%) |
Mar 03, 2020 | 7.690 | 7.775 | 7.470 | 7.530 | 406,281 | -0.20(-2.59%) |
Mar 02, 2020 | 7.750 | 7.780 | 7.580 | 7.730 | 305,055 | -0.01(-0.13%) |
Feb 28, 2020 | 7.640 | 7.890 | 7.640 | 7.740 | 393,700 | -0.15(-1.90%) |
Feb 27, 2020 | 8.020 | 8.170 | 7.720 | 7.890 | 671,046 | -0.28(-3.43%) |
Feb 26, 2020 | 8.380 | 8.400 | 8.130 | 8.170 | 493,573 | -0.15(-1.80%) |
Feb 25, 2020 | 8.710 | 8.790 | 8.280 | 8.320 | 461,418 | -0.37(-4.26%) |
Feb 24, 2020 | 8.560 | 8.800 | 8.430 | 8.690 | 338,170 | -0.19(-2.14%) |
Feb 21, 2020 | 9.060 | 9.100 | 8.790 | 8.880 | 377,000 | -0.03(-0.34%) |
Feb 20, 2020 | 8.900 | 9.060 | 8.810 | 8.910 | 553,699 | +0.01(+0.11%) |
Feb 19, 2020 | 8.810 | 8.980 | 8.705 | 8.900 | 450,232 | +0.02(+0.23%) |
Feb 18, 2020 | 8.910 | 9.015 | 8.640 | 8.880 | 639,256 | -0.21(-2.31%) |
Feb 14, 2020 | 8.950 | 9.170 | 8.590 | 9.090 | 1,497,000 | -0.45(-4.72%) |
Feb 13, 2020 | 9.900 | 9.970 | 9.510 | 9.540 | 477,985 | -0.47(-4.70%) |
Feb 12, 2020 | 9.990 | 10.11 | 9.985 | 10.01 | 103,158 | +0.08(+0.81%) |
Feb 11, 2020 | 9.860 | 10.19 | 9.846 | 9.930 | 222,994 | +0.19(+1.95%) |
Feb 10, 2020 | 9.660 | 9.820 | 9.550 | 9.740 | 96,716 | +0.04(+0.41%) |
Feb 07, 2020 | 9.900 | 9.900 | 9.700 | 9.700 | 142,600 | -0.19(-1.92%) |
Feb 06, 2020 | 10.01 | 10.09 | 9.890 | 9.890 | 144,959 | -0.12(-1.20%) |
Feb 05, 2020 | 9.680 | 10.04 | 9.650 | 10.01 | 224,069 | +0.42(+4.38%) |
Feb 04, 2020 | 9.600 | 9.720 | 9.520 | 9.590 | 119,701 | +0.09(+0.95%) |
Feb 03, 2020 | 9.610 | 9.700 | 9.500 | 9.500 | 126,579 | -0.13(-1.35%) |
Jan 31, 2020 | 9.710 | 9.850 | 9.610 | 9.630 | 289,300 | -0.14(-1.43%) |
Jan 30, 2020 | 9.700 | 9.830 | 9.587 | 9.770 | 249,427 | -0.07(-0.71%) |
Jan 29, 2020 | 9.920 | 10.05 | 9.820 | 9.840 | 155,355 | -0.08(-0.81%) |
Jan 28, 2020 | 9.770 | 9.950 | 9.630 | 9.920 | 185,098 | +0.19(+1.95%) |
Jan 27, 2020 | 9.950 | 9.970 | 9.730 | 9.730 | 234,703 | -0.45(-4.42%) |
Jan 24, 2020 | 10.10 | 10.25 | 10.08 | 10.18 | 173,900 | +0.08(+0.79%) |
Jan 23, 2020 | 10.00 | 10.22 | 9.880 | 10.10 | 145,670 | +0.05(+0.50%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.01 | 10.05 | 196,784 | -0.11(-1.08%) |
Jan 21, 2020 | 10.28 | 10.28 | 10.08 | 10.16 | 202,243 | -0.14(-1.36%) |
Jan 17, 2020 | 10.24 | 10.31 | 10.16 | 10.30 | 140,300 | +0.10(+0.98%) |
Jan 16, 2020 | 10.04 | 10.24 | 10.02 | 10.20 | 146,855 | +0.23(+2.31%) |
Jan 15, 2020 | 9.900 | 10.09 | 9.820 | 9.970 | 186,119 | +0.02(+0.15%) |
Jan 14, 2020 | 9.870 | 10.05 | 9.820 | 9.955 | 269,315 | +0.06(+0.66%) |
Jan 13, 2020 | 9.640 | 9.960 | 9.572 | 9.890 | 178,906 | +0.27(+2.81%) |
Jan 10, 2020 | 9.500 | 9.630 | 9.451 | 9.620 | 137,600 | +0.09(+0.94%) |
Jan 09, 2020 | 9.570 | 9.670 | 9.480 | 9.530 | 152,861 | -0.03(-0.31%) |
Jan 08, 2020 | 9.380 | 9.600 | 9.300 | 9.560 | 193,582 | +0.18(+1.92%) |
Jan 07, 2020 | 9.560 | 9.610 | 9.370 | 9.380 | 134,259 | -0.19(-1.99%) |
Jan 06, 2020 | 9.500 | 9.640 | 9.400 | 9.570 | 111,145 | -0.05(-0.57%) |
Jan 03, 2020 | 9.700 | 9.740 | 9.590 | 9.625 | 160,500 | -0.18(-1.79%) |