Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.164 | 7.000 | 6.090 | 6.538 | 40,014 | +0.34(+5.45%) |
Mar 30, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 18,684 | -0.08(-1.27%) |
Mar 27, 2020 | 6.000 | 6.298 | 5.550 | 6.280 | 26,580 | +0.42(+7.17%) |
Mar 26, 2020 | 6.386 | 6.500 | 5.700 | 5.860 | 33,626 | -0.14(-2.33%) |
Mar 25, 2020 | 5.800 | 6.722 | 5.800 | 6.000 | 59,087 | +0.20(+3.45%) |
Mar 24, 2020 | 5.800 | 6.200 | 5.400 | 5.800 | 58,971 | +0.02(+0.28%) |
Mar 23, 2020 | 5.940 | 5.960 | 5.598 | 5.784 | 17,001 | -0.20(-3.28%) |
Mar 20, 2020 | 6.000 | 6.600 | 5.700 | 5.980 | 63,220 | -0.02(-0.33%) |
Mar 19, 2020 | 6.200 | 6.800 | 5.600 | 6.000 | 61,114 | -0.03(-0.50%) |
Mar 18, 2020 | 6.000 | 6.998 | 5.702 | 6.030 | 100,739 | +0.62(+11.46%) |
Mar 17, 2020 | 5.500 | 5.678 | 5.000 | 5.410 | 44,409 | +0.81(+17.61%) |
Mar 16, 2020 | 5.600 | 6.000 | 4.600 | 4.600 | 77,262 | -1.58(-25.54%) |
Mar 13, 2020 | 7.200 | 7.560 | 6.000 | 6.178 | 58,650 | -0.83(-11.79%) |
Mar 12, 2020 | 7.400 | 7.860 | 6.800 | 7.004 | 47,244 | -1.32(-15.86%) |
Mar 11, 2020 | 8.800 | 8.800 | 7.400 | 8.324 | 48,663 | -0.28(-3.21%) |
Mar 10, 2020 | 8.600 | 9.000 | 8.200 | 8.600 | 16,131 | +0.00(+0.00%) |
Mar 09, 2020 | 9.200 | 9.200 | 8.000 | 8.600 | 29,527 | -0.80(-8.49%) |
Mar 06, 2020 | 10.00 | 10.00 | 9.200 | 9.398 | 26,245 | -0.40(-4.10%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.600 | 9.800 | 27,530 | -0.20(-2.00%) |
Mar 04, 2020 | 10.00 | 10.40 | 9.600 | 10.00 | 34,807 | -0.07(-0.68%) |
Mar 03, 2020 | 10.80 | 11.45 | 9.800 | 10.07 | 45,024 | -0.53(-5.02%) |
Mar 02, 2020 | 9.800 | 11.00 | 9.000 | 10.60 | 86,640 | +1.00(+10.42%) |
Feb 28, 2020 | 9.000 | 9.700 | 8.320 | 9.600 | 59,375 | +0.28(+2.96%) |
Feb 27, 2020 | 9.444 | 9.700 | 8.620 | 9.324 | 80,986 | -0.48(-4.86%) |
Feb 26, 2020 | 10.60 | 10.80 | 9.600 | 9.800 | 117,909 | -0.60(-5.77%) |
Feb 25, 2020 | 11.20 | 12.40 | 10.20 | 10.40 | 457,052 | +0.44(+4.42%) |
Feb 24, 2020 | 10.00 | 10.30 | 9.650 | 9.960 | 26,030 | -0.04(-0.40%) |
Feb 21, 2020 | 9.640 | 10.30 | 9.640 | 10.00 | 23,985 | +0.06(+0.60%) |
Feb 20, 2020 | 10.22 | 10.40 | 9.550 | 9.940 | 72,946 | -0.28(-2.76%) |
Feb 19, 2020 | 10.30 | 10.68 | 10.00 | 10.22 | 33,660 | -0.21(-1.99%) |
Feb 18, 2020 | 10.58 | 10.58 | 10.26 | 10.43 | 21,252 | -0.15(-1.44%) |
Feb 14, 2020 | 10.40 | 10.90 | 10.11 | 10.58 | 49,745 | +0.18(+1.77%) |
Feb 13, 2020 | 10.30 | 10.40 | 10.02 | 10.40 | 33,625 | -0.10(-0.99%) |
Feb 12, 2020 | 10.60 | 10.69 | 10.30 | 10.50 | 32,962 | -0.07(-0.66%) |
Feb 11, 2020 | 10.45 | 10.71 | 10.22 | 10.57 | 49,694 | +0.12(+1.15%) |
Feb 10, 2020 | 10.62 | 10.80 | 10.20 | 10.45 | 58,896 | -0.35(-3.22%) |
Feb 07, 2020 | 11.26 | 11.28 | 10.43 | 10.80 | 105,615 | -0.80(-6.90%) |
Feb 06, 2020 | 12.20 | 12.40 | 11.40 | 11.60 | 145,986 | -0.40(-3.33%) |
Feb 05, 2020 | 12.20 | 12.40 | 11.62 | 12.00 | 99,429 | +0.00(+0.00%) |
Feb 04, 2020 | 11.60 | 12.40 | 11.40 | 12.00 | 181,735 | +0.52(+4.53%) |
Feb 03, 2020 | 11.59 | 11.64 | 11.06 | 11.48 | 56,952 | +0.25(+2.23%) |
Jan 31, 2020 | 11.06 | 11.60 | 11.00 | 11.23 | 34,435 | +0.21(+1.89%) |
Jan 30, 2020 | 11.60 | 11.80 | 11.00 | 11.02 | 44,922 | -0.44(-3.82%) |
Jan 29, 2020 | 11.50 | 12.00 | 11.30 | 11.46 | 51,058 | +0.26(+2.32%) |
Jan 28, 2020 | 11.20 | 11.40 | 11.20 | 11.20 | 34,368 | -0.10(-0.88%) |
Jan 27, 2020 | 11.04 | 11.74 | 11.00 | 11.30 | 64,132 | -0.02(-0.14%) |
Jan 24, 2020 | 11.60 | 12.20 | 11.00 | 11.32 | 122,010 | -0.48(-4.10%) |
Jan 23, 2020 | 11.80 | 12.80 | 11.20 | 11.80 | 228,904 | -0.20(-1.67%) |
Jan 22, 2020 | 12.20 | 12.60 | 11.80 | 12.00 | 70,061 | -0.26(-2.12%) |
Jan 21, 2020 | 12.60 | 12.68 | 11.84 | 12.26 | 119,729 | -0.50(-3.89%) |
Jan 17, 2020 | 12.60 | 13.40 | 12.28 | 12.76 | 340,195 | +0.76(+6.30%) |
Jan 16, 2020 | 11.20 | 12.40 | 11.00 | 12.00 | 247,023 | +1.00(+9.09%) |
Jan 15, 2020 | 11.36 | 11.59 | 10.80 | 11.00 | 71,419 | -0.47(-4.13%) |
Jan 14, 2020 | 11.80 | 11.80 | 11.40 | 11.47 | 59,969 | +0.07(+0.65%) |
Jan 13, 2020 | 13.20 | 13.60 | 10.80 | 11.40 | 227,645 | -0.90(-7.32%) |
Jan 10, 2020 | 11.44 | 12.60 | 11.31 | 12.30 | 273,200 | +1.10(+9.86%) |
Jan 09, 2020 | 11.40 | 12.00 | 11.10 | 11.20 | 203,605 | -0.00(-0.04%) |
Jan 08, 2020 | 11.20 | 11.60 | 10.20 | 11.20 | 63,712 | +0.20(+1.82%) |
Jan 07, 2020 | 11.60 | 11.60 | 10.60 | 11.00 | 94,530 | -0.60(-5.17%) |
Jan 06, 2020 | 11.20 | 12.00 | 11.00 | 11.60 | 243,226 | +0.47(+4.22%) |
Jan 03, 2020 | 10.40 | 11.24 | 10.10 | 11.13 | 201,615 | +0.73(+7.02%) |