Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.800 | 7.823 | 7.230 | 7.430 | 12,368 | -0.64(-7.93%) |
Mar 30, 2020 | 7.560 | 8.100 | 7.050 | 8.070 | 17,721 | +0.00(+0.00%) |
Mar 27, 2020 | 7.570 | 8.760 | 7.250 | 8.070 | 9,000 | +0.46(+6.04%) |
Mar 26, 2020 | 7.560 | 8.000 | 7.220 | 7.610 | 12,302 | -0.39(-4.87%) |
Mar 25, 2020 | 6.490 | 8.000 | 6.250 | 8.000 | 20,381 | +2.26(+39.37%) |
Mar 24, 2020 | 5.500 | 6.840 | 5.500 | 5.740 | 7,432 | +0.71(+14.12%) |
Mar 23, 2020 | 5.845 | 5.845 | 5.030 | 5.030 | 3,561 | -1.01(-16.72%) |
Mar 20, 2020 | 5.000 | 6.800 | 5.000 | 6.040 | 16,000 | +1.32(+27.97%) |
Mar 19, 2020 | 7.280 | 7.280 | 4.490 | 4.720 | 10,896 | +0.08(+1.72%) |
Mar 18, 2020 | 6.160 | 6.160 | 4.100 | 4.640 | 9,348 | -0.36(-7.20%) |
Mar 17, 2020 | 5.000 | 5.310 | 4.700 | 5.000 | 26,248 | +0.82(+19.62%) |
Mar 16, 2020 | 5.630 | 6.010 | 4.160 | 4.180 | 84,525 | -2.21(-34.64%) |
Mar 13, 2020 | 7.010 | 7.080 | 5.900 | 6.395 | 6,300 | -0.26(-3.91%) |
Mar 12, 2020 | 7.050 | 7.090 | 6.310 | 6.655 | 23,689 | -1.61(-19.53%) |
Mar 11, 2020 | 8.200 | 8.300 | 7.750 | 8.270 | 5,555 | -0.16(-1.90%) |
Mar 10, 2020 | 8.620 | 8.710 | 8.130 | 8.430 | 12,887 | -0.22(-2.54%) |
Mar 09, 2020 | 8.260 | 8.780 | 7.790 | 8.650 | 30,171 | -0.73(-7.78%) |
Mar 06, 2020 | 8.870 | 9.380 | 8.810 | 9.380 | 4,200 | -0.41(-4.19%) |
Mar 05, 2020 | 9.260 | 9.790 | 8.700 | 9.790 | 3,686 | -0.01(-0.10%) |
Mar 04, 2020 | 9.410 | 9.800 | 9.410 | 9.800 | 4,080 | +0.59(+6.41%) |
Mar 03, 2020 | 9.840 | 9.840 | 9.190 | 9.210 | 16,072 | +0.08(+0.88%) |
Mar 02, 2020 | 9.170 | 9.300 | 9.070 | 9.130 | 9,191 | +0.74(+8.82%) |
Feb 28, 2020 | 9.000 | 9.000 | 8.360 | 8.390 | 6,000 | -0.57(-6.36%) |
Feb 27, 2020 | 9.400 | 9.430 | 8.510 | 8.960 | 42,303 | -0.90(-9.13%) |
Feb 26, 2020 | 9.660 | 10.04 | 9.611 | 9.860 | 11,975 | +0.30(+3.14%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.560 | 9.560 | 31,341 | -0.32(-3.25%) |
Feb 24, 2020 | 10.01 | 10.10 | 9.800 | 9.881 | 45,474 | -0.50(-4.81%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.34 | 10.38 | 16,200 | -0.02(-0.19%) |
Feb 20, 2020 | 10.73 | 10.87 | 10.29 | 10.40 | 11,827 | -0.33(-3.08%) |
Feb 19, 2020 | 10.66 | 11.00 | 10.40 | 10.73 | 20,342 | -0.11(-1.01%) |
Feb 18, 2020 | 10.35 | 10.90 | 10.35 | 10.84 | 16,530 | +0.60(+5.86%) |
Feb 14, 2020 | 10.40 | 10.53 | 10.17 | 10.24 | 4,800 | +0.04(+0.39%) |
Feb 13, 2020 | 10.69 | 10.75 | 10.20 | 10.20 | 22,108 | -0.40(-3.77%) |
Feb 12, 2020 | 10.77 | 10.89 | 10.40 | 10.60 | 20,233 | -0.01(-0.07%) |
Feb 11, 2020 | 10.88 | 10.91 | 10.51 | 10.61 | 34,488 | -0.10(-0.96%) |
Feb 10, 2020 | 10.60 | 10.73 | 10.26 | 10.71 | 9,697 | +0.20(+1.90%) |
Feb 07, 2020 | 10.75 | 10.81 | 10.50 | 10.51 | 9,200 | -0.10(-0.94%) |
Feb 06, 2020 | 10.96 | 11.02 | 10.50 | 10.61 | 8,244 | -0.29(-2.66%) |
Feb 05, 2020 | 11.17 | 11.18 | 10.82 | 10.90 | 6,424 | -0.16(-1.45%) |
Feb 04, 2020 | 11.16 | 11.19 | 10.95 | 11.06 | 10,919 | +0.45(+4.24%) |
Feb 03, 2020 | 11.00 | 11.30 | 10.60 | 10.61 | 23,639 | -0.19(-1.76%) |
Jan 31, 2020 | 10.97 | 11.07 | 10.80 | 10.80 | 15,300 | -0.37(-3.31%) |
Jan 30, 2020 | 11.30 | 11.30 | 10.86 | 11.17 | 18,481 | -0.35(-3.04%) |
Jan 29, 2020 | 11.58 | 11.62 | 11.40 | 11.52 | 3,548 | +0.35(+3.13%) |
Jan 28, 2020 | 11.29 | 11.52 | 11.17 | 11.17 | 7,841 | -0.31(-2.70%) |
Jan 27, 2020 | 11.24 | 11.50 | 11.16 | 11.48 | 11,530 | +0.38(+3.42%) |
Jan 24, 2020 | 11.60 | 11.61 | 11.01 | 11.10 | 18,200 | -0.16(-1.42%) |
Jan 23, 2020 | 11.74 | 11.78 | 11.26 | 11.26 | 9,590 | -0.34(-2.93%) |
Jan 22, 2020 | 12.33 | 12.49 | 11.60 | 11.60 | 25,393 | -0.82(-6.60%) |
Jan 21, 2020 | 12.31 | 12.64 | 12.16 | 12.42 | 51,361 | +0.43(+3.59%) |
Jan 17, 2020 | 11.78 | 11.99 | 11.37 | 11.99 | 29,500 | +0.67(+5.92%) |
Jan 16, 2020 | 11.26 | 11.62 | 11.26 | 11.32 | 14,892 | +0.01(+0.09%) |
Jan 15, 2020 | 11.34 | 11.39 | 11.02 | 11.31 | 20,806 | +0.01(+0.09%) |
Jan 14, 2020 | 11.40 | 11.64 | 11.21 | 11.30 | 27,445 | -0.68(-5.68%) |
Jan 13, 2020 | 11.68 | 12.28 | 11.43 | 11.98 | 100,354 | +0.88(+7.93%) |
Jan 10, 2020 | 10.99 | 11.20 | 10.77 | 11.10 | 26,600 | +0.55(+5.26%) |
Jan 09, 2020 | 10.95 | 11.07 | 10.28 | 10.54 | 57,151 | +0.33(+3.28%) |
Jan 08, 2020 | 10.37 | 10.41 | 10.16 | 10.21 | 15,557 | -0.01(-0.10%) |
Jan 07, 2020 | 10.42 | 10.47 | 10.18 | 10.22 | 17,353 | -0.06(-0.58%) |
Jan 06, 2020 | 10.13 | 10.49 | 10.00 | 10.28 | 40,547 | +0.15(+1.48%) |
Jan 03, 2020 | 10.77 | 10.86 | 10.09 | 10.13 | 43,000 | -1.12(-9.96%) |