Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.280 | 6.350 | 5.685 | 6.300 | 5,418 | -0.21(-3.23%) |
Mar 30, 2020 | 6.100 | 6.510 | 6.100 | 6.510 | 2,769 | +0.30(+4.83%) |
Mar 27, 2020 | 6.610 | 6.610 | 6.020 | 6.210 | 5,000 | +0.07(+1.14%) |
Mar 26, 2020 | 5.830 | 6.250 | 5.595 | 6.140 | 1,930 | -0.11(-1.75%) |
Mar 25, 2020 | 5.861 | 6.250 | 5.720 | 6.250 | 5,390 | +0.82(+15.09%) |
Mar 24, 2020 | 5.840 | 6.220 | 5.300 | 5.430 | 10,254 | +0.28(+5.44%) |
Mar 23, 2020 | 5.200 | 5.225 | 4.900 | 5.150 | 10,805 | -0.48(-8.56%) |
Mar 20, 2020 | 5.440 | 5.700 | 4.750 | 5.632 | 32,400 | +0.13(+2.40%) |
Mar 19, 2020 | 5.418 | 5.900 | 5.307 | 5.500 | 24,998 | -0.04(-0.72%) |
Mar 18, 2020 | 5.748 | 6.318 | 5.250 | 5.540 | 5,074 | -0.61(-9.92%) |
Mar 17, 2020 | 5.810 | 6.190 | 5.670 | 6.150 | 9,311 | -0.04(-0.65%) |
Mar 16, 2020 | 5.180 | 6.198 | 5.180 | 6.190 | 2,911 | +0.06(+0.98%) |
Mar 13, 2020 | 6.270 | 6.320 | 6.000 | 6.130 | 7,600 | -0.25(-3.94%) |
Mar 12, 2020 | 6.000 | 6.440 | 6.000 | 6.382 | 14,143 | -0.27(-4.04%) |
Mar 11, 2020 | 6.790 | 6.790 | 6.530 | 6.650 | 13,545 | -0.64(-8.78%) |
Mar 10, 2020 | 6.960 | 7.290 | 6.910 | 7.290 | 1,666 | +0.38(+5.50%) |
Mar 09, 2020 | 6.910 | 6.950 | 6.910 | 6.910 | 575 | -0.21(-2.95%) |
Mar 06, 2020 | 7.200 | 7.540 | 7.080 | 7.120 | 1,800 | -0.03(-0.42%) |
Mar 05, 2020 | 7.120 | 7.490 | 7.120 | 7.150 | 9,994 | -0.02(-0.28%) |
Mar 04, 2020 | 7.770 | 7.770 | 7.170 | 7.170 | 15,145 | +0.06(+0.84%) |
Mar 03, 2020 | 6.910 | 7.440 | 6.910 | 7.110 | 12,359 | +0.20(+2.89%) |
Mar 02, 2020 | 7.060 | 7.110 | 6.910 | 6.910 | 10,674 | -0.29(-4.03%) |
Feb 28, 2020 | 7.350 | 7.390 | 6.880 | 7.200 | 47,400 | -0.20(-2.70%) |
Feb 27, 2020 | 7.350 | 7.696 | 7.300 | 7.400 | 9,650 | +0.00(+0.00%) |
Feb 26, 2020 | 7.363 | 7.472 | 7.300 | 7.400 | 8,398 | +0.10(+1.37%) |
Feb 25, 2020 | 7.600 | 7.985 | 7.300 | 7.300 | 1,963 | +0.00(+0.00%) |
Feb 24, 2020 | 7.260 | 7.380 | 7.220 | 7.300 | 2,159 | -0.07(-0.95%) |
Feb 21, 2020 | 7.442 | 7.551 | 7.288 | 7.370 | 14,600 | +0.07(+0.96%) |
Feb 20, 2020 | 7.370 | 7.652 | 7.300 | 7.300 | 4,901 | -0.15(-2.01%) |
Feb 19, 2020 | 7.400 | 7.520 | 7.300 | 7.450 | 6,326 | +0.09(+1.21%) |
Feb 18, 2020 | 7.450 | 7.559 | 7.350 | 7.361 | 3,186 | -0.14(-1.85%) |
Feb 14, 2020 | 7.545 | 7.688 | 7.500 | 7.500 | 6,700 | -0.16(-2.09%) |
Feb 13, 2020 | 7.450 | 7.900 | 7.450 | 7.660 | 8,383 | +0.10(+1.32%) |
Feb 12, 2020 | 7.720 | 7.920 | 7.270 | 7.560 | 22,070 | -0.36(-4.50%) |
Feb 11, 2020 | 7.902 | 8.030 | 7.845 | 7.916 | 14,842 | -0.23(-2.87%) |
Feb 10, 2020 | 8.110 | 8.380 | 7.910 | 8.150 | 5,268 | -0.22(-2.61%) |
Feb 07, 2020 | 8.070 | 8.368 | 8.000 | 8.368 | 4,800 | +0.27(+3.31%) |
Feb 06, 2020 | 8.257 | 8.448 | 7.990 | 8.100 | 21,448 | -0.43(-5.04%) |
Feb 05, 2020 | 8.650 | 8.660 | 8.530 | 8.530 | 886 | -0.07(-0.81%) |
Feb 04, 2020 | 8.050 | 8.600 | 8.000 | 8.600 | 6,383 | +0.55(+6.83%) |
Feb 03, 2020 | 8.090 | 8.260 | 7.750 | 8.050 | 8,872 | -0.04(-0.49%) |
Jan 31, 2020 | 8.280 | 8.700 | 8.070 | 8.090 | 5,900 | -0.27(-3.23%) |
Jan 30, 2020 | 8.300 | 8.360 | 8.300 | 8.360 | 620 | +0.01(+0.12%) |
Jan 29, 2020 | 8.710 | 8.710 | 8.150 | 8.350 | 7,307 | -0.25(-2.94%) |
Jan 28, 2020 | 8.590 | 8.650 | 8.590 | 8.603 | 911 | +0.02(+0.26%) |
Jan 27, 2020 | 8.900 | 8.900 | 8.580 | 8.580 | 1,740 | -0.04(-0.46%) |
Jan 24, 2020 | 9.120 | 9.220 | 8.580 | 8.619 | 6,600 | -0.61(-6.64%) |
Jan 23, 2020 | 9.287 | 9.600 | 9.230 | 9.233 | 60,371 | +0.00(+0.03%) |
Jan 22, 2020 | 9.500 | 9.500 | 9.080 | 9.230 | 11,110 | -0.38(-3.95%) |
Jan 21, 2020 | 9.293 | 9.610 | 9.293 | 9.610 | 6,191 | +0.36(+3.89%) |
Jan 17, 2020 | 9.324 | 10.18 | 9.250 | 9.250 | 13,100 | +0.21(+2.37%) |
Jan 16, 2020 | 8.879 | 9.210 | 8.450 | 9.036 | 15,644 | +0.16(+1.76%) |
Jan 15, 2020 | 8.500 | 9.080 | 8.400 | 8.880 | 7,071 | +0.48(+5.71%) |
Jan 14, 2020 | 8.120 | 8.460 | 8.120 | 8.400 | 1,109 | +0.37(+4.62%) |
Jan 13, 2020 | 8.210 | 8.680 | 8.029 | 8.029 | 955 | +0.02(+0.23%) |
Jan 10, 2020 | 8.100 | 8.550 | 8.010 | 8.010 | 11,900 | -0.44(-5.21%) |
Jan 09, 2020 | 8.590 | 8.590 | 8.360 | 8.450 | 11,159 | +0.28(+3.42%) |
Jan 08, 2020 | 8.010 | 8.700 | 8.010 | 8.171 | 97,469 | -0.23(-2.73%) |
Jan 07, 2020 | 8.069 | 8.930 | 8.069 | 8.400 | 26,270 | +0.49(+6.13%) |
Jan 06, 2020 | 8.040 | 8.090 | 7.900 | 7.915 | 5,560 | +0.08(+1.09%) |
Jan 03, 2020 | 8.050 | 8.170 | 7.830 | 7.830 | 66,200 | -0.09(-1.14%) |