Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.250 | 6.320 | 5.550 | 6.130 | 29,195 | +0.07(+1.16%) |
Mar 30, 2020 | 6.270 | 6.270 | 6.000 | 6.060 | 18,181 | -0.02(-0.33%) |
Mar 27, 2020 | 5.930 | 6.230 | 5.930 | 6.080 | 4,006 | -0.28(-4.40%) |
Mar 26, 2020 | 6.000 | 6.450 | 6.000 | 6.360 | 16,300 | +0.32(+5.30%) |
Mar 25, 2020 | 6.200 | 6.370 | 6.000 | 6.040 | 26,831 | -0.13(-2.11%) |
Mar 24, 2020 | 6.980 | 6.980 | 6.120 | 6.170 | 75,377 | +0.19(+3.18%) |
Mar 23, 2020 | 6.600 | 6.600 | 5.980 | 5.980 | 23,232 | -0.72(-10.75%) |
Mar 20, 2020 | 6.840 | 7.070 | 6.600 | 6.700 | 20,689 | -0.05(-0.74%) |
Mar 19, 2020 | 6.780 | 7.000 | 6.750 | 6.750 | 12,433 | -0.24(-3.43%) |
Mar 18, 2020 | 6.920 | 7.280 | 6.690 | 6.990 | 15,765 | -0.51(-6.80%) |
Mar 17, 2020 | 7.770 | 7.940 | 7.500 | 7.500 | 15,077 | -0.05(-0.66%) |
Mar 16, 2020 | 7.390 | 8.480 | 7.350 | 7.550 | 27,479 | +0.15(+2.03%) |
Mar 13, 2020 | 7.630 | 8.290 | 7.310 | 7.400 | 39,516 | +0.11(+1.51%) |
Mar 12, 2020 | 6.880 | 7.370 | 6.150 | 7.290 | 33,620 | -0.15(-2.02%) |
Mar 11, 2020 | 8.580 | 8.580 | 7.240 | 7.440 | 27,468 | -1.24(-14.29%) |
Mar 10, 2020 | 8.700 | 8.740 | 8.450 | 8.680 | 16,267 | -0.12(-1.36%) |
Mar 09, 2020 | 8.500 | 8.800 | 8.500 | 8.800 | 9,502 | +0.19(+2.21%) |
Mar 06, 2020 | 8.960 | 8.960 | 8.600 | 8.610 | 15,672 | -0.13(-1.49%) |
Mar 05, 2020 | 8.640 | 8.760 | 8.440 | 8.740 | 9,043 | -0.02(-0.23%) |
Mar 04, 2020 | 8.750 | 8.760 | 8.120 | 8.760 | 24,456 | +0.40(+4.78%) |
Mar 03, 2020 | 8.250 | 8.760 | 7.830 | 8.360 | 18,999 | -0.01(-0.12%) |
Mar 02, 2020 | 8.740 | 8.740 | 7.750 | 8.370 | 18,267 | +0.40(+5.02%) |
Feb 28, 2020 | 8.050 | 8.050 | 7.490 | 7.970 | 33,482 | -0.18(-2.21%) |
Feb 27, 2020 | 8.510 | 8.890 | 8.140 | 8.150 | 16,264 | -1.30(-13.76%) |
Feb 26, 2020 | 9.750 | 9.750 | 9.330 | 9.450 | 25,071 | -0.07(-0.74%) |
Feb 25, 2020 | 9.640 | 9.650 | 9.520 | 9.520 | 5,957 | -0.28(-2.86%) |
Feb 24, 2020 | 9.840 | 10.04 | 9.480 | 9.800 | 16,592 | -0.17(-1.71%) |
Feb 21, 2020 | 9.800 | 10.00 | 9.550 | 9.970 | 8,130 | -0.06(-0.60%) |
Feb 20, 2020 | 9.950 | 10.03 | 9.920 | 10.03 | 5,935 | +0.05(+0.50%) |
Feb 19, 2020 | 10.48 | 10.48 | 9.950 | 9.980 | 5,920 | -0.04(-0.40%) |
Feb 18, 2020 | 9.950 | 10.02 | 9.820 | 10.02 | 7,484 | +0.06(+0.60%) |
Feb 14, 2020 | 9.960 | 9.960 | 9.960 | 0 | -0.03(-0.30%) | |
Feb 13, 2020 | 10.36 | 10.36 | 9.910 | 9.990 | 27,148 | -0.49(-4.68%) |
Feb 12, 2020 | 10.29 | 10.48 | 10.15 | 10.48 | 5,584 | +0.15(+1.45%) |
Feb 11, 2020 | 10.84 | 10.84 | 10.30 | 10.33 | 5,699 | -0.06(-0.58%) |
Feb 10, 2020 | 10.02 | 10.63 | 10.02 | 10.39 | 19,180 | -0.57(-5.20%) |
Feb 07, 2020 | 11.16 | 11.30 | 10.96 | 10.96 | 7,258 | -0.32(-2.84%) |
Feb 06, 2020 | 11.13 | 11.28 | 11.06 | 11.28 | 3,950 | +0.21(+1.90%) |
Feb 05, 2020 | 11.05 | 11.15 | 10.94 | 11.07 | 4,201 | +0.07(+0.64%) |
Feb 04, 2020 | 10.97 | 11.01 | 10.87 | 11.00 | 5,280 | +0.07(+0.64%) |
Feb 03, 2020 | 11.04 | 11.09 | 10.75 | 10.93 | 11,263 | +0.03(+0.28%) |
Jan 31, 2020 | 11.09 | 11.14 | 10.75 | 10.90 | 6,780 | -0.25(-2.24%) |
Jan 30, 2020 | 11.01 | 11.15 | 11.00 | 11.15 | 7,134 | +0.05(+0.45%) |
Jan 29, 2020 | 11.12 | 11.16 | 11.10 | 11.10 | 3,400 | +0.10(+0.91%) |
Jan 28, 2020 | 11.12 | 11.12 | 11.00 | 11.00 | 7,749 | -0.24(-2.14%) |
Jan 27, 2020 | 11.32 | 11.32 | 11.10 | 11.24 | 9,028 | +0.14(+1.26%) |
Jan 24, 2020 | 11.27 | 11.36 | 11.08 | 11.10 | 7,754 | -0.21(-1.86%) |
Jan 23, 2020 | 11.30 | 11.45 | 11.29 | 11.31 | 3,610 | -0.07(-0.62%) |
Jan 22, 2020 | 11.27 | 11.48 | 11.27 | 11.38 | 6,232 | +0.06(+0.53%) |
Jan 21, 2020 | 11.62 | 11.63 | 11.32 | 11.32 | 6,781 | -0.33(-2.83%) |
Jan 20, 2020 | 11.45 | 11.65 | 11.44 | 11.65 | 1,450 | +0.16(+1.39%) |
Jan 17, 2020 | 12.17 | 12.17 | 11.47 | 11.49 | 7,473 | -0.07(-0.61%) |
Jan 16, 2020 | 11.50 | 11.64 | 11.35 | 11.56 | 17,923 | -0.23(-1.95%) |
Jan 15, 2020 | 11.89 | 11.92 | 11.68 | 11.79 | 8,125 | -0.18(-1.50%) |
Jan 14, 2020 | 11.88 | 12.07 | 11.88 | 11.97 | 5,940 | +0.12(+1.01%) |
Jan 13, 2020 | 12.12 | 12.12 | 11.85 | 11.85 | 5,965 | -0.29(-2.39%) |
Jan 10, 2020 | 12.10 | 12.14 | 12.09 | 12.14 | 3,415 | +0.07(+0.58%) |
Jan 09, 2020 | 11.86 | 12.07 | 11.79 | 12.07 | 2,633 | +0.28(+2.37%) |
Jan 08, 2020 | 11.90 | 11.92 | 11.72 | 11.79 | 4,170 | -0.01(-0.08%) |
Jan 07, 2020 | 11.95 | 12.00 | 11.80 | 11.80 | 5,811 | -0.25(-2.07%) |
Jan 06, 2020 | 12.17 | 12.17 | 12.01 | 12.05 | 1,304 | -0.08(-0.66%) |
Jan 03, 2020 | 12.36 | 12.36 | 12.06 | 12.13 | 4,756 | -0.22(-1.78%) |