Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.660 | 9.390 | 7.850 | 7.940 | 271,409 | -0.78(-8.94%) |
Mar 30, 2020 | 8.940 | 9.300 | 8.400 | 8.720 | 413,597 | -0.34(-3.75%) |
Mar 27, 2020 | 9.090 | 9.550 | 8.800 | 9.060 | 459,100 | -0.34(-3.62%) |
Mar 26, 2020 | 8.780 | 9.750 | 8.180 | 9.400 | 764,761 | +0.77(+8.92%) |
Mar 25, 2020 | 7.740 | 8.890 | 7.360 | 8.630 | 755,239 | +1.33(+18.22%) |
Mar 24, 2020 | 7.060 | 7.650 | 6.595 | 7.300 | 481,626 | +0.34(+4.89%) |
Mar 23, 2020 | 6.320 | 7.000 | 5.750 | 6.960 | 966,200 | +0.87(+14.29%) |
Mar 20, 2020 | 5.670 | 6.160 | 5.200 | 6.090 | 673,900 | +0.64(+11.74%) |
Mar 19, 2020 | 4.100 | 5.610 | 4.100 | 5.450 | 617,400 | +1.39(+34.24%) |
Mar 18, 2020 | 5.000 | 5.310 | 4.000 | 4.060 | 1,051,749 | -1.08(-21.01%) |
Mar 17, 2020 | 5.520 | 5.810 | 5.000 | 5.140 | 833,264 | -0.38(-6.88%) |
Mar 16, 2020 | 5.780 | 6.170 | 5.200 | 5.520 | 712,114 | -0.49(-8.15%) |
Mar 13, 2020 | 6.400 | 6.910 | 5.540 | 6.010 | 1,095,200 | -0.34(-5.35%) |
Mar 12, 2020 | 7.620 | 7.900 | 6.010 | 6.350 | 841,569 | -1.64(-20.53%) |
Mar 11, 2020 | 8.370 | 8.450 | 7.520 | 7.990 | 691,645 | -0.58(-6.77%) |
Mar 10, 2020 | 8.410 | 8.928 | 7.530 | 8.570 | 477,351 | +0.34(+4.13%) |
Mar 09, 2020 | 9.100 | 9.495 | 8.120 | 8.230 | 774,220 | -1.65(-16.70%) |
Mar 06, 2020 | 9.900 | 10.46 | 9.735 | 9.880 | 729,200 | -0.18(-1.79%) |
Mar 05, 2020 | 9.930 | 10.42 | 9.720 | 10.06 | 453,746 | -0.10(-0.98%) |
Mar 04, 2020 | 10.24 | 10.46 | 9.930 | 10.16 | 1,039,168 | +0.01(+0.10%) |
Mar 03, 2020 | 10.75 | 10.75 | 9.790 | 10.15 | 1,210,219 | +0.05(+0.50%) |
Mar 02, 2020 | 9.600 | 10.24 | 9.550 | 10.10 | 929,959 | +0.11(+1.10%) |
Feb 28, 2020 | 9.790 | 10.00 | 9.330 | 9.990 | 827,600 | -0.20(-1.96%) |
Feb 27, 2020 | 10.28 | 10.44 | 9.373 | 10.19 | 1,035,659 | -0.16(-1.55%) |
Feb 26, 2020 | 10.36 | 10.75 | 10.28 | 10.35 | 920,042 | +0.13(+1.27%) |
Feb 25, 2020 | 10.46 | 10.75 | 9.960 | 10.22 | 1,537,533 | -0.42(-3.95%) |
Feb 24, 2020 | 9.150 | 10.75 | 9.010 | 10.64 | 2,450,788 | +1.24(+13.19%) |
Feb 21, 2020 | 8.500 | 9.640 | 8.400 | 9.400 | 5,801,900 | +2.28(+32.02%) |
Feb 20, 2020 | 7.110 | 7.330 | 7.010 | 7.120 | 258,387 | -0.02(-0.28%) |
Feb 19, 2020 | 7.010 | 7.180 | 6.900 | 7.140 | 332,775 | +0.19(+2.73%) |
Feb 18, 2020 | 7.080 | 7.290 | 6.900 | 6.950 | 263,241 | -0.19(-2.66%) |
Feb 14, 2020 | 7.160 | 7.170 | 6.850 | 7.140 | 371,600 | +0.04(+0.56%) |
Feb 13, 2020 | 6.920 | 7.150 | 6.850 | 7.100 | 276,569 | +0.08(+1.14%) |
Feb 12, 2020 | 7.510 | 7.646 | 6.900 | 7.020 | 357,384 | -0.52(-6.90%) |
Feb 11, 2020 | 7.710 | 7.850 | 7.540 | 7.540 | 208,638 | -0.17(-2.20%) |
Feb 10, 2020 | 6.970 | 7.800 | 6.910 | 7.710 | 792,800 | +0.62(+8.74%) |
Feb 07, 2020 | 7.070 | 7.170 | 6.670 | 7.090 | 499,600 | -0.02(-0.28%) |
Feb 06, 2020 | 7.010 | 7.200 | 6.980 | 7.110 | 589,784 | +0.10(+1.43%) |
Feb 05, 2020 | 6.920 | 7.260 | 6.620 | 7.010 | 2,508,101 | -0.09(-1.27%) |
Feb 04, 2020 | 7.050 | 7.321 | 7.040 | 7.100 | 222,753 | +0.03(+0.42%) |
Feb 03, 2020 | 6.990 | 7.470 | 6.960 | 7.070 | 671,959 | -0.21(-2.88%) |
Jan 31, 2020 | 7.170 | 7.439 | 6.940 | 7.280 | 228,900 | -0.01(-0.14%) |
Jan 30, 2020 | 7.280 | 7.490 | 7.135 | 7.290 | 269,845 | +0.25(+3.55%) |
Jan 29, 2020 | 6.660 | 7.510 | 6.560 | 7.040 | 564,260 | +0.49(+7.48%) |
Jan 28, 2020 | 6.420 | 6.710 | 6.350 | 6.550 | 292,231 | +0.13(+2.02%) |
Jan 27, 2020 | 6.670 | 6.742 | 6.315 | 6.420 | 282,161 | -0.47(-6.82%) |
Jan 24, 2020 | 7.490 | 7.590 | 6.750 | 6.890 | 922,400 | -1.21(-14.94%) |
Jan 23, 2020 | 7.810 | 8.100 | 7.440 | 8.100 | 1,368,119 | +0.13(+1.63%) |
Jan 22, 2020 | 8.330 | 8.400 | 7.910 | 7.970 | 614,955 | -0.28(-3.39%) |
Jan 21, 2020 | 7.560 | 8.390 | 7.500 | 8.250 | 800,139 | +0.62(+8.13%) |
Jan 17, 2020 | 7.600 | 8.490 | 7.460 | 7.630 | 821,700 | -0.04(-0.52%) |
Jan 16, 2020 | 7.130 | 7.750 | 7.080 | 7.670 | 636,807 | +0.60(+8.49%) |
Jan 15, 2020 | 7.050 | 7.300 | 7.050 | 7.070 | 423,309 | +0.00(+0.00%) |
Jan 14, 2020 | 6.990 | 7.300 | 6.950 | 7.070 | 423,329 | +0.10(+1.43%) |
Jan 13, 2020 | 6.980 | 7.100 | 6.660 | 6.970 | 2,013,420 | +0.07(+1.01%) |
Jan 10, 2020 | 7.000 | 7.180 | 6.850 | 6.900 | 601,800 | -0.10(-1.43%) |
Jan 09, 2020 | 6.840 | 7.200 | 6.720 | 7.000 | 476,036 | +0.20(+2.94%) |
Jan 08, 2020 | 6.710 | 7.010 | 6.710 | 6.800 | 235,237 | +0.05(+0.74%) |
Jan 07, 2020 | 6.820 | 7.150 | 6.610 | 6.750 | 1,410,723 | -0.16(-2.32%) |
Jan 06, 2020 | 7.010 | 7.012 | 6.635 | 6.910 | 326,433 | -0.25(-3.49%) |
Jan 03, 2020 | 7.300 | 7.370 | 7.150 | 7.160 | 273,900 | -0.25(-3.37%) |