Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.760 | 6.500 | 5.760 | 6.090 | 191,627 | +0.31(+5.36%) |
Mar 30, 2020 | 6.440 | 6.720 | 5.660 | 5.780 | 202,729 | -0.60(-9.40%) |
Mar 27, 2020 | 6.700 | 7.080 | 6.170 | 6.380 | 247,164 | -0.38(-5.62%) |
Mar 26, 2020 | 6.250 | 7.140 | 6.010 | 6.760 | 526,781 | +0.69(+11.37%) |
Mar 25, 2020 | 5.880 | 6.350 | 5.750 | 6.070 | 547,022 | +0.32(+5.57%) |
Mar 24, 2020 | 5.420 | 6.250 | 5.200 | 5.750 | 691,362 | +0.65(+12.75%) |
Mar 23, 2020 | 4.830 | 5.510 | 4.790 | 5.100 | 375,490 | +0.30(+6.25%) |
Mar 20, 2020 | 4.610 | 5.930 | 4.430 | 4.800 | 457,187 | +0.25(+5.49%) |
Mar 19, 2020 | 4.250 | 4.950 | 4.140 | 4.550 | 418,072 | +0.31(+7.31%) |
Mar 18, 2020 | 4.380 | 4.800 | 4.080 | 4.240 | 341,385 | -0.14(-3.20%) |
Mar 17, 2020 | 4.920 | 5.030 | 4.180 | 4.380 | 381,921 | -0.33(-7.01%) |
Mar 16, 2020 | 4.850 | 5.040 | 4.300 | 4.710 | 460,641 | -0.60(-11.30%) |
Mar 13, 2020 | 5.000 | 5.540 | 4.910 | 5.310 | 443,764 | +0.07(+1.34%) |
Mar 12, 2020 | 5.720 | 5.750 | 5.000 | 5.240 | 531,498 | -0.78(-12.96%) |
Mar 11, 2020 | 6.160 | 6.270 | 5.970 | 6.020 | 223,414 | -0.15(-2.43%) |
Mar 10, 2020 | 6.500 | 6.640 | 5.900 | 6.170 | 303,791 | -0.10(-1.59%) |
Mar 09, 2020 | 5.010 | 7.130 | 5.010 | 6.270 | 418,305 | -0.24(-3.69%) |
Mar 06, 2020 | 6.880 | 6.880 | 6.430 | 6.510 | 248,978 | -0.13(-1.96%) |
Mar 05, 2020 | 6.710 | 6.980 | 6.570 | 6.640 | 319,316 | -0.23(-3.35%) |
Mar 04, 2020 | 7.110 | 7.280 | 6.770 | 6.870 | 307,936 | +0.24(+3.62%) |
Mar 03, 2020 | 7.210 | 7.290 | 6.590 | 6.630 | 246,840 | -0.67(-9.18%) |
Mar 02, 2020 | 8.000 | 8.000 | 6.950 | 7.300 | 482,928 | -0.87(-10.65%) |
Feb 28, 2020 | 6.460 | 8.170 | 6.250 | 8.170 | 682,660 | +1.35(+19.79%) |
Feb 27, 2020 | 7.000 | 7.150 | 6.360 | 6.820 | 401,020 | -0.36(-5.01%) |
Feb 26, 2020 | 7.000 | 7.550 | 7.000 | 7.180 | 247,625 | +0.17(+2.43%) |
Feb 25, 2020 | 7.390 | 7.620 | 6.950 | 7.010 | 364,888 | -0.38(-5.14%) |
Feb 24, 2020 | 7.740 | 7.800 | 7.290 | 7.390 | 228,804 | -0.40(-5.13%) |
Feb 21, 2020 | 7.970 | 8.000 | 7.740 | 7.790 | 283,339 | -0.19(-2.38%) |
Feb 20, 2020 | 7.910 | 8.250 | 7.910 | 7.980 | 252,841 | +0.02(+0.25%) |
Feb 19, 2020 | 8.400 | 8.500 | 7.890 | 7.960 | 218,988 | -0.38(-4.56%) |
Feb 18, 2020 | 8.570 | 8.600 | 8.340 | 8.340 | 168,662 | -0.15(-1.77%) |
Feb 14, 2020 | 8.490 | 8.490 | 8.490 | 0 | +0.16(+1.92%) | |
Feb 13, 2020 | 8.470 | 8.780 | 8.270 | 8.330 | 215,265 | -0.12(-1.42%) |
Feb 12, 2020 | 8.730 | 8.870 | 8.450 | 8.450 | 132,227 | -0.12(-1.40%) |
Feb 11, 2020 | 8.470 | 9.140 | 8.350 | 8.570 | 387,139 | +0.09(+1.06%) |
Feb 10, 2020 | 8.900 | 9.060 | 8.370 | 8.480 | 290,764 | -0.42(-4.72%) |
Feb 07, 2020 | 9.000 | 9.000 | 8.630 | 8.900 | 241,340 | -0.16(-1.77%) |
Feb 06, 2020 | 9.330 | 9.400 | 9.030 | 9.060 | 192,479 | -0.30(-3.21%) |
Feb 05, 2020 | 9.720 | 9.750 | 9.310 | 9.360 | 170,785 | -0.44(-4.49%) |
Feb 04, 2020 | 9.450 | 9.930 | 9.370 | 9.800 | 127,551 | +0.35(+3.70%) |
Feb 03, 2020 | 9.520 | 9.570 | 9.290 | 9.450 | 146,092 | -0.14(-1.46%) |
Jan 31, 2020 | 10.14 | 10.15 | 9.390 | 9.590 | 279,225 | -0.37(-3.71%) |
Jan 30, 2020 | 10.17 | 10.30 | 9.950 | 9.960 | 137,940 | -0.38(-3.68%) |
Jan 29, 2020 | 10.56 | 10.89 | 10.25 | 10.34 | 174,518 | -0.16(-1.52%) |
Jan 28, 2020 | 10.06 | 10.55 | 9.930 | 10.50 | 206,191 | +0.57(+5.74%) |
Jan 27, 2020 | 9.510 | 10.17 | 9.510 | 9.930 | 248,407 | -0.30(-2.93%) |
Jan 24, 2020 | 11.04 | 11.04 | 10.08 | 10.23 | 318,290 | -0.77(-7.00%) |
Jan 23, 2020 | 11.26 | 11.44 | 10.86 | 11.00 | 200,719 | -0.40(-3.51%) |
Jan 22, 2020 | 11.61 | 11.75 | 11.30 | 11.40 | 350,634 | -0.05(-0.44%) |
Jan 21, 2020 | 11.27 | 11.80 | 11.25 | 11.45 | 494,792 | +0.45(+4.09%) |
Jan 20, 2020 | 11.46 | 11.46 | 10.91 | 11.00 | 140,863 | -0.50(-4.35%) |
Jan 17, 2020 | 11.73 | 11.80 | 11.18 | 11.50 | 351,001 | +0.01(+0.09%) |
Jan 16, 2020 | 10.83 | 11.83 | 10.62 | 11.49 | 1,014,338 | +0.93(+8.81%) |
Jan 15, 2020 | 8.900 | 10.69 | 8.900 | 10.56 | 928,755 | +1.56(+17.33%) |
Jan 14, 2020 | 8.900 | 9.000 | 8.620 | 9.000 | 343,405 | -0.02(-0.22%) |
Jan 13, 2020 | 9.030 | 9.140 | 8.690 | 9.020 | 280,589 | +0.06(+0.67%) |
Jan 10, 2020 | 8.700 | 9.160 | 8.700 | 8.960 | 226,106 | +0.26(+2.99%) |
Jan 09, 2020 | 8.530 | 8.710 | 8.450 | 8.700 | 332,191 | +0.19(+2.23%) |
Jan 08, 2020 | 8.580 | 8.770 | 8.330 | 8.510 | 479,063 | -0.17(-1.96%) |
Jan 07, 2020 | 8.940 | 9.000 | 8.500 | 8.680 | 403,472 | -0.21(-2.36%) |
Jan 06, 2020 | 9.500 | 9.530 | 8.890 | 8.890 | 469,704 | -0.60(-6.32%) |
Jan 03, 2020 | 9.640 | 9.830 | 9.470 | 9.490 | 225,555 | -0.27(-2.77%) |