Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.190 | 8.100 | 7.050 | 8.050 | 265,880 | +0.81(+11.19%) |
Mar 30, 2020 | 7.450 | 7.620 | 7.051 | 7.240 | 96,835 | -0.23(-3.08%) |
Mar 27, 2020 | 8.080 | 8.180 | 7.310 | 7.470 | 160,300 | -0.93(-11.07%) |
Mar 26, 2020 | 7.450 | 8.450 | 7.380 | 8.400 | 148,689 | +1.01(+13.67%) |
Mar 25, 2020 | 6.690 | 7.575 | 6.540 | 7.390 | 142,513 | +0.81(+12.31%) |
Mar 24, 2020 | 6.100 | 6.590 | 6.100 | 6.580 | 166,415 | +0.67(+11.34%) |
Mar 23, 2020 | 6.090 | 6.260 | 5.661 | 5.910 | 390,409 | -0.29(-4.68%) |
Mar 20, 2020 | 6.530 | 6.760 | 6.110 | 6.200 | 351,000 | -0.26(-4.02%) |
Mar 19, 2020 | 6.010 | 7.043 | 6.000 | 6.460 | 233,241 | +0.32(+5.21%) |
Mar 18, 2020 | 6.590 | 6.590 | 5.750 | 6.140 | 178,385 | -0.13(-2.07%) |
Mar 17, 2020 | 6.330 | 6.750 | 5.828 | 6.270 | 287,816 | -0.02(-0.32%) |
Mar 16, 2020 | 7.500 | 7.730 | 6.210 | 6.290 | 129,622 | -1.73(-21.57%) |
Mar 13, 2020 | 8.460 | 8.520 | 7.655 | 8.020 | 200,700 | +0.20(+2.56%) |
Mar 12, 2020 | 8.020 | 8.420 | 7.800 | 7.820 | 128,914 | -0.72(-8.43%) |
Mar 11, 2020 | 9.210 | 9.340 | 8.500 | 8.540 | 106,205 | -0.92(-9.73%) |
Mar 10, 2020 | 9.890 | 9.990 | 9.080 | 9.460 | 134,463 | -0.23(-2.37%) |
Mar 09, 2020 | 9.670 | 9.990 | 9.520 | 9.690 | 165,643 | -0.69(-6.65%) |
Mar 06, 2020 | 10.53 | 10.61 | 9.960 | 10.38 | 190,700 | -0.47(-4.33%) |
Mar 05, 2020 | 11.02 | 11.30 | 10.70 | 10.85 | 120,301 | -0.37(-3.30%) |
Mar 04, 2020 | 11.65 | 11.65 | 10.41 | 11.22 | 238,768 | -0.11(-0.97%) |
Mar 03, 2020 | 11.54 | 11.61 | 11.15 | 11.33 | 104,353 | -0.15(-1.31%) |
Mar 02, 2020 | 10.96 | 11.51 | 10.88 | 11.48 | 170,877 | +0.54(+4.94%) |
Feb 28, 2020 | 10.63 | 11.05 | 10.63 | 10.94 | 169,400 | -0.17(-1.53%) |
Feb 27, 2020 | 11.16 | 11.49 | 11.02 | 11.11 | 102,959 | -0.22(-1.94%) |
Feb 26, 2020 | 11.77 | 11.77 | 11.31 | 11.33 | 74,388 | -0.37(-3.16%) |
Feb 25, 2020 | 12.39 | 12.39 | 11.63 | 11.70 | 102,776 | -0.59(-4.80%) |
Feb 24, 2020 | 12.32 | 12.65 | 12.27 | 12.29 | 100,650 | -0.50(-3.91%) |
Feb 21, 2020 | 12.98 | 13.08 | 12.70 | 12.79 | 129,800 | -0.14(-1.08%) |
Feb 20, 2020 | 12.51 | 12.94 | 12.51 | 12.93 | 122,167 | +0.37(+2.95%) |
Feb 19, 2020 | 12.11 | 12.62 | 12.11 | 12.56 | 180,765 | +0.45(+3.72%) |
Feb 18, 2020 | 12.00 | 12.16 | 11.88 | 12.11 | 102,873 | +0.07(+0.58%) |
Feb 14, 2020 | 12.02 | 12.11 | 11.96 | 12.04 | 50,200 | +0.02(+0.17%) |
Feb 13, 2020 | 11.95 | 12.06 | 11.95 | 12.02 | 61,395 | +0.06(+0.50%) |
Feb 12, 2020 | 11.98 | 12.00 | 11.85 | 11.96 | 66,484 | +0.02(+0.17%) |
Feb 11, 2020 | 12.00 | 12.03 | 11.92 | 11.94 | 74,293 | -0.04(-0.33%) |
Feb 10, 2020 | 11.90 | 12.00 | 11.83 | 11.98 | 45,324 | +0.12(+1.01%) |
Feb 07, 2020 | 11.89 | 11.97 | 11.78 | 11.86 | 49,200 | -0.04(-0.34%) |
Feb 06, 2020 | 11.96 | 12.08 | 11.89 | 11.90 | 46,128 | -0.03(-0.25%) |
Feb 05, 2020 | 11.77 | 12.00 | 11.57 | 11.93 | 101,056 | +0.20(+1.71%) |
Feb 04, 2020 | 11.88 | 11.90 | 11.64 | 11.73 | 95,095 | -0.07(-0.59%) |
Feb 03, 2020 | 11.66 | 11.83 | 11.60 | 11.80 | 116,286 | +0.21(+1.81%) |
Jan 31, 2020 | 11.94 | 11.95 | 11.53 | 11.59 | 114,700 | -0.34(-2.85%) |
Jan 30, 2020 | 12.15 | 12.17 | 11.90 | 11.93 | 72,438 | -0.19(-1.57%) |
Jan 29, 2020 | 12.33 | 12.33 | 12.08 | 12.12 | 97,608 | -0.21(-1.70%) |
Jan 28, 2020 | 12.37 | 12.58 | 12.30 | 12.33 | 89,784 | -0.03(-0.24%) |
Jan 27, 2020 | 12.31 | 12.49 | 12.25 | 12.36 | 142,638 | +0.03(+0.24%) |
Jan 24, 2020 | 12.31 | 12.44 | 12.27 | 12.33 | 168,400 | +0.07(+0.57%) |
Jan 23, 2020 | 12.15 | 12.31 | 12.10 | 12.26 | 134,681 | +0.11(+0.91%) |
Jan 22, 2020 | 12.13 | 12.22 | 12.02 | 12.15 | 138,532 | +0.04(+0.33%) |
Jan 21, 2020 | 11.89 | 12.15 | 11.87 | 12.11 | 132,762 | +0.21(+1.76%) |
Jan 17, 2020 | 11.96 | 11.98 | 11.83 | 11.90 | 100,700 | -0.04(-0.34%) |
Jan 16, 2020 | 11.73 | 12.00 | 11.73 | 11.94 | 90,217 | +0.23(+1.96%) |
Jan 15, 2020 | 11.43 | 11.72 | 11.43 | 11.71 | 104,252 | +0.28(+2.45%) |
Jan 14, 2020 | 11.48 | 11.59 | 11.42 | 11.43 | 87,723 | -0.07(-0.61%) |
Jan 13, 2020 | 11.49 | 11.60 | 11.47 | 11.50 | 63,967 | +0.00(+0.00%) |
Jan 10, 2020 | 11.53 | 11.54 | 11.31 | 11.50 | 141,100 | -0.03(-0.26%) |
Jan 09, 2020 | 11.73 | 11.77 | 11.46 | 11.53 | 77,237 | -0.18(-1.54%) |
Jan 08, 2020 | 11.61 | 11.99 | 11.58 | 11.71 | 112,718 | +0.13(+1.12%) |
Jan 07, 2020 | 11.51 | 11.64 | 11.48 | 11.58 | 88,863 | +0.03(+0.26%) |
Jan 06, 2020 | 11.40 | 11.57 | 11.31 | 11.55 | 115,399 | +0.11(+0.96%) |
Jan 03, 2020 | 11.38 | 11.46 | 11.27 | 11.44 | 57,400 | +0.04(+0.35%) |