Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.430 | 8.980 | 8.430 | 8.620 | 43,198 | +0.15(+1.77%) |
Mar 30, 2020 | 8.040 | 8.500 | 8.030 | 8.470 | 168,476 | +0.32(+3.93%) |
Mar 27, 2020 | 8.400 | 8.400 | 8.070 | 8.150 | 304,815 | -0.22(-2.63%) |
Mar 26, 2020 | 8.260 | 8.670 | 8.210 | 8.370 | 38,710 | -0.18(-2.11%) |
Mar 25, 2020 | 8.450 | 8.610 | 8.000 | 8.550 | 54,517 | +0.46(+5.69%) |
Mar 24, 2020 | 7.960 | 8.330 | 7.950 | 8.090 | 64,451 | +0.24(+3.06%) |
Mar 23, 2020 | 7.770 | 7.890 | 7.410 | 7.850 | 53,546 | +0.15(+1.95%) |
Mar 20, 2020 | 7.930 | 7.960 | 7.400 | 7.700 | 67,740 | -0.20(-2.53%) |
Mar 19, 2020 | 6.700 | 8.010 | 6.700 | 7.900 | 110,705 | +0.71(+9.87%) |
Mar 18, 2020 | 7.990 | 7.990 | 7.040 | 7.190 | 121,396 | -0.84(-10.46%) |
Mar 17, 2020 | 8.230 | 8.420 | 8.000 | 8.030 | 47,428 | -0.25(-3.02%) |
Mar 16, 2020 | 7.800 | 8.550 | 7.800 | 8.280 | 64,253 | -0.86(-9.41%) |
Mar 13, 2020 | 9.000 | 9.140 | 8.610 | 9.140 | 84,751 | +0.53(+6.16%) |
Mar 12, 2020 | 7.780 | 8.800 | 7.500 | 8.610 | 93,143 | -0.62(-6.72%) |
Mar 11, 2020 | 9.150 | 9.280 | 9.040 | 9.230 | 92,992 | -0.06(-0.65%) |
Mar 10, 2020 | 9.070 | 9.450 | 8.950 | 9.290 | 86,317 | +0.19(+2.09%) |
Mar 09, 2020 | 8.510 | 9.250 | 7.500 | 9.100 | 104,838 | -0.37(-3.91%) |
Mar 06, 2020 | 9.450 | 9.490 | 9.370 | 9.470 | 21,263 | -0.10(-1.04%) |
Mar 05, 2020 | 9.730 | 9.730 | 9.470 | 9.570 | 41,747 | -0.18(-1.85%) |
Mar 04, 2020 | 9.520 | 9.850 | 9.480 | 9.750 | 53,120 | +0.24(+2.52%) |
Mar 03, 2020 | 9.700 | 9.850 | 9.470 | 9.510 | 33,998 | -0.16(-1.65%) |
Mar 02, 2020 | 9.320 | 9.700 | 9.320 | 9.670 | 44,462 | +0.13(+1.36%) |
Feb 28, 2020 | 9.480 | 9.670 | 9.460 | 9.540 | 66,833 | -0.15(-1.55%) |
Feb 27, 2020 | 9.800 | 9.800 | 9.570 | 9.690 | 35,009 | -0.16(-1.62%) |
Feb 26, 2020 | 9.880 | 9.880 | 9.600 | 9.850 | 29,151 | -0.04(-0.40%) |
Feb 25, 2020 | 9.990 | 10.05 | 9.840 | 9.890 | 55,162 | -0.10(-1.00%) |
Feb 24, 2020 | 9.120 | 10.05 | 9.110 | 9.990 | 76,434 | -0.40(-3.85%) |
Feb 21, 2020 | 10.36 | 10.45 | 10.36 | 10.39 | 47,701 | -0.02(-0.19%) |
Feb 20, 2020 | 10.52 | 10.54 | 10.39 | 10.41 | 49,831 | -0.08(-0.76%) |
Feb 19, 2020 | 10.30 | 10.54 | 10.30 | 10.49 | 202,898 | +0.12(+1.16%) |
Feb 18, 2020 | 10.45 | 10.59 | 10.36 | 10.37 | 75,289 | -0.08(-0.77%) |
Feb 14, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) | |
Feb 13, 2020 | 10.52 | 10.56 | 10.38 | 10.41 | 48,384 | -0.10(-0.95%) |
Feb 12, 2020 | 10.30 | 10.51 | 10.30 | 10.51 | 43,539 | +0.18(+1.74%) |
Feb 11, 2020 | 10.40 | 10.41 | 10.23 | 10.33 | 713,394 | +0.03(+0.29%) |
Feb 10, 2020 | 10.15 | 10.44 | 10.15 | 10.30 | 593,686 | +0.15(+1.48%) |
Feb 07, 2020 | 10.04 | 10.17 | 10.03 | 10.15 | 116,957 | +0.11(+1.10%) |
Feb 06, 2020 | 9.920 | 10.05 | 9.910 | 10.04 | 205,201 | +0.12(+1.21%) |
Feb 05, 2020 | 9.610 | 9.950 | 9.610 | 9.920 | 75,242 | +0.16(+1.64%) |
Feb 04, 2020 | 9.600 | 9.800 | 9.430 | 9.760 | 134,245 | -0.04(-0.41%) |
Feb 03, 2020 | 10.28 | 10.29 | 9.740 | 9.800 | 63,206 | +0.11(+1.14%) |
Jan 31, 2020 | 9.500 | 9.690 | 9.500 | 9.690 | 61,703 | +0.19(+2.00%) |
Jan 30, 2020 | 9.310 | 9.580 | 9.310 | 9.500 | 87,137 | -0.01(-0.11%) |
Jan 29, 2020 | 9.100 | 9.540 | 9.100 | 9.510 | 48,042 | +0.40(+4.39%) |
Jan 28, 2020 | 9.120 | 9.130 | 9.090 | 9.110 | 14,426 | +0.01(+0.11%) |
Jan 27, 2020 | 9.060 | 9.120 | 9.060 | 9.100 | 19,700 | +0.00(+0.00%) |
Jan 24, 2020 | 9.060 | 9.130 | 9.060 | 9.100 | 26,754 | +0.03(+0.33%) |
Jan 23, 2020 | 9.100 | 9.160 | 9.030 | 9.070 | 41,057 | -0.02(-0.22%) |
Jan 22, 2020 | 9.090 | 9.120 | 9.080 | 9.090 | 14,898 | -0.02(-0.22%) |
Jan 21, 2020 | 9.060 | 9.140 | 9.060 | 9.110 | 35,155 | +0.11(+1.22%) |
Jan 20, 2020 | 9.060 | 9.080 | 8.960 | 9.000 | 13,308 | -0.05(-0.55%) |
Jan 17, 2020 | 9.100 | 9.100 | 9.010 | 9.050 | 24,014 | -0.05(-0.55%) |
Jan 16, 2020 | 9.060 | 9.100 | 9.030 | 9.100 | 30,016 | +0.10(+1.11%) |
Jan 15, 2020 | 9.030 | 9.130 | 8.990 | 9.000 | 34,782 | -0.07(-0.77%) |
Jan 14, 2020 | 8.990 | 9.130 | 8.980 | 9.070 | 20,548 | +0.10(+1.11%) |
Jan 13, 2020 | 9.190 | 9.190 | 8.970 | 8.970 | 30,196 | -0.09(-0.99%) |
Jan 10, 2020 | 8.990 | 9.070 | 8.990 | 9.060 | 14,210 | +0.08(+0.89%) |
Jan 09, 2020 | 8.950 | 9.060 | 8.950 | 8.980 | 8,028 | +0.03(+0.34%) |
Jan 08, 2020 | 8.980 | 8.990 | 8.930 | 8.950 | 7,639 | -0.01(-0.11%) |
Jan 07, 2020 | 8.930 | 9.000 | 8.930 | 8.960 | 29,691 | +0.00(+0.00%) |
Jan 06, 2020 | 8.800 | 8.980 | 8.750 | 8.960 | 14,692 | +0.26(+2.99%) |
Jan 03, 2020 | 8.800 | 8.800 | 8.680 | 8.700 | 10,118 | -0.01(-0.11%) |