Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.020 | 8.707 | 7.800 | 8.500 | 24,592 | +0.50(+6.25%) |
Mar 30, 2020 | 8.140 | 8.450 | 8.000 | 8.000 | 7,371 | -0.00(-0.00%) |
Mar 27, 2020 | 7.250 | 10.79 | 7.250 | 8.000 | 130,100 | +1.35(+20.30%) |
Mar 26, 2020 | 7.000 | 7.000 | 6.330 | 6.650 | 1,255 | +0.05(+0.76%) |
Mar 25, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 1,276 | +0.10(+1.54%) |
Mar 24, 2020 | 6.500 | 6.720 | 6.207 | 6.500 | 2,102 | +0.45(+7.49%) |
Mar 23, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 260 | +0.42(+7.37%) |
Mar 20, 2020 | 5.550 | 5.632 | 5.550 | 5.632 | 500 | +0.57(+11.30%) |
Mar 19, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 173 | -0.54(-9.64%) |
Mar 18, 2020 | 5.980 | 5.980 | 5.600 | 5.600 | 1,052 | +0.04(+0.72%) |
Mar 17, 2020 | 6.150 | 6.150 | 5.550 | 5.560 | 1,353 | -0.64(-10.32%) |
Mar 16, 2020 | 6.400 | 6.400 | 6.200 | 6.200 | 2,767 | -0.45(-6.77%) |
Mar 13, 2020 | 6.720 | 6.750 | 6.381 | 6.650 | 9,900 | +0.24(+3.66%) |
Mar 12, 2020 | 6.750 | 7.025 | 6.415 | 6.415 | 7,928 | -0.58(-8.36%) |
Mar 11, 2020 | 7.030 | 7.030 | 7.000 | 7.000 | 647 | -0.01(-0.14%) |
Mar 10, 2020 | 7.010 | 7.010 | 7.010 | 22 | +0.00(+0.00%) | |
Mar 09, 2020 | 7.010 | 7.250 | 7.010 | 7.010 | 7,303 | -0.34(-4.63%) |
Mar 06, 2020 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.00(-0.05%) |
Mar 05, 2020 | 7.420 | 7.420 | 7.150 | 7.354 | 4,802 | +0.10(+1.43%) |
Mar 04, 2020 | 8.509 | 8.509 | 7.000 | 7.250 | 27,604 | -1.46(-16.76%) |
Mar 03, 2020 | 8.110 | 8.710 | 7.840 | 8.710 | 3,454 | +0.51(+6.22%) |
Mar 02, 2020 | 8.200 | 8.200 | 8.200 | 8.200 | 725 | -0.05(-0.61%) |
Feb 28, 2020 | 8.610 | 8.960 | 8.190 | 8.250 | 17,700 | -0.26(-3.06%) |
Feb 27, 2020 | 8.280 | 8.575 | 8.280 | 8.510 | 5,237 | -0.14(-1.62%) |
Feb 26, 2020 | 8.600 | 8.880 | 8.600 | 8.650 | 1,394 | -0.10(-1.14%) |
Feb 25, 2020 | 8.420 | 8.750 | 8.400 | 8.750 | 19,187 | +0.11(+1.24%) |
Feb 24, 2020 | 8.650 | 8.650 | 8.267 | 8.643 | 8,069 | -0.24(-2.67%) |
Feb 20, 2020 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 8.956 | 8.956 | 8.880 | 8.880 | 1,121 | -0.07(-0.79%) |
Feb 18, 2020 | 8.900 | 9.000 | 8.900 | 8.951 | 1,178 | +0.22(+2.54%) |
Feb 14, 2020 | 8.729 | 8.729 | 8.729 | 72 | +0.00(+0.00%) | |
Feb 13, 2020 | 8.729 | 8.729 | 8.729 | 5 | +0.00(+0.00%) | |
Feb 12, 2020 | 8.729 | 8.729 | 8.729 | 113 | +0.00(+0.00%) | |
Feb 11, 2020 | 8.500 | 8.729 | 8.500 | 8.729 | 689 | +0.18(+2.09%) |
Feb 10, 2020 | 8.550 | 8.550 | 8.550 | 8.550 | 226 | -0.18(-2.02%) |
Feb 07, 2020 | 8.726 | 8.726 | 8.726 | 8.726 | 100 | -0.19(-2.17%) |
Feb 06, 2020 | 8.920 | 8.920 | 8.920 | 27 | +0.00(+0.00%) | |
Feb 05, 2020 | 8.920 | 8.920 | 8.920 | 14 | +0.00(+0.00%) | |
Feb 04, 2020 | 8.936 | 8.936 | 8.920 | 8.920 | 546 | +0.00(+0.00%) |
Feb 03, 2020 | 8.930 | 8.930 | 8.920 | 8.920 | 495 | +0.00(+0.04%) |
Jan 31, 2020 | 8.917 | 8.917 | 8.917 | 108 | +0.00(+0.00%) | |
Jan 30, 2020 | 8.917 | 8.917 | 8.917 | 8.917 | 251 | +0.15(+1.73%) |
Jan 29, 2020 | 8.765 | 8.765 | 8.765 | 8.765 | 1,232 | -0.05(-0.62%) |
Jan 28, 2020 | 8.950 | 8.950 | 8.820 | 8.820 | 1,380 | +0.08(+0.92%) |
Jan 27, 2020 | 8.510 | 8.740 | 8.500 | 8.740 | 2,869 | -0.10(-1.13%) |
Jan 24, 2020 | 8.830 | 8.840 | 8.650 | 8.840 | 7,300 | +0.00(+0.00%) |
Jan 23, 2020 | 8.710 | 8.860 | 8.700 | 8.840 | 5,803 | -0.05(-0.56%) |
Jan 22, 2020 | 8.890 | 8.890 | 8.890 | 8.890 | 203 | +0.03(+0.34%) |
Jan 21, 2020 | 8.900 | 8.900 | 8.860 | 8.860 | 1,950 | -0.02(-0.17%) |
Jan 17, 2020 | 8.794 | 8.875 | 8.756 | 8.875 | 1,300 | -0.02(-0.17%) |
Jan 16, 2020 | 8.880 | 8.900 | 8.880 | 8.890 | 909 | -0.16(-1.77%) |
Jan 15, 2020 | 9.050 | 9.050 | 9.050 | 9.050 | 102 | +0.15(+1.69%) |
Jan 14, 2020 | 8.675 | 8.900 | 8.672 | 8.900 | 3,000 | +0.21(+2.42%) |
Jan 13, 2020 | 8.569 | 8.690 | 8.485 | 8.690 | 19,221 | +0.11(+1.28%) |
Jan 10, 2020 | 8.760 | 8.760 | 8.580 | 8.580 | 2,500 | -0.22(-2.50%) |
Jan 09, 2020 | 8.925 | 8.925 | 8.750 | 8.800 | 31,890 | -0.10(-1.12%) |
Jan 08, 2020 | 8.954 | 8.995 | 8.900 | 8.900 | 5,516 | -0.17(-1.90%) |
Jan 07, 2020 | 9.072 | 9.072 | 9.072 | 9.072 | 610 | -0.18(-1.98%) |
Jan 06, 2020 | 8.890 | 9.260 | 8.890 | 9.255 | 3,836 | +0.51(+5.77%) |
Jan 03, 2020 | 8.700 | 8.825 | 8.700 | 8.750 | 6,000 | +0.03(+0.34%) |