Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.280 | 5.510 | 5.140 | 5.480 | 261,035 | +0.18(+3.40%) |
Mar 30, 2020 | 5.330 | 5.440 | 5.000 | 5.300 | 284,765 | +0.08(+1.53%) |
Mar 27, 2020 | 5.460 | 5.600 | 5.120 | 5.220 | 220,300 | -0.46(-8.10%) |
Mar 26, 2020 | 5.480 | 5.725 | 5.410 | 5.680 | 266,867 | +0.25(+4.60%) |
Mar 25, 2020 | 5.500 | 5.730 | 5.200 | 5.430 | 162,848 | -0.05(-0.91%) |
Mar 24, 2020 | 5.010 | 5.530 | 4.870 | 5.480 | 302,608 | +0.72(+15.13%) |
Mar 23, 2020 | 4.830 | 4.830 | 4.400 | 4.760 | 280,863 | +0.12(+2.59%) |
Mar 20, 2020 | 4.760 | 5.090 | 4.570 | 4.640 | 502,600 | -0.08(-1.69%) |
Mar 19, 2020 | 4.710 | 5.010 | 4.520 | 4.720 | 458,197 | +0.02(+0.43%) |
Mar 18, 2020 | 5.220 | 5.540 | 4.660 | 4.700 | 450,890 | -0.92(-16.37%) |
Mar 17, 2020 | 4.940 | 5.710 | 4.880 | 5.620 | 373,098 | +0.66(+13.31%) |
Mar 16, 2020 | 5.000 | 5.520 | 4.900 | 4.960 | 331,251 | -0.49(-8.99%) |
Mar 13, 2020 | 5.500 | 5.590 | 4.960 | 5.450 | 261,400 | +0.25(+4.71%) |
Mar 12, 2020 | 5.160 | 5.670 | 5.000 | 5.205 | 278,365 | -0.50(-8.84%) |
Mar 11, 2020 | 6.120 | 6.260 | 5.500 | 5.710 | 315,248 | -0.63(-9.94%) |
Mar 10, 2020 | 6.570 | 6.670 | 6.054 | 6.340 | 223,868 | +0.08(+1.28%) |
Mar 09, 2020 | 6.470 | 7.170 | 6.230 | 6.260 | 244,698 | -0.76(-10.83%) |
Mar 06, 2020 | 7.030 | 7.150 | 6.780 | 7.020 | 231,400 | -0.34(-4.62%) |
Mar 05, 2020 | 7.190 | 7.360 | 7.070 | 7.360 | 166,219 | -0.06(-0.81%) |
Mar 04, 2020 | 7.360 | 7.480 | 7.140 | 7.420 | 148,985 | +0.23(+3.20%) |
Mar 03, 2020 | 7.290 | 7.580 | 7.010 | 7.190 | 252,685 | -0.09(-1.24%) |
Mar 02, 2020 | 6.950 | 7.280 | 6.750 | 7.280 | 193,571 | +0.43(+6.28%) |
Feb 28, 2020 | 6.540 | 6.900 | 6.500 | 6.850 | 314,200 | +0.00(+0.00%) |
Feb 27, 2020 | 7.490 | 7.510 | 6.830 | 6.850 | 341,594 | -0.88(-11.38%) |
Feb 26, 2020 | 7.400 | 7.745 | 7.340 | 7.730 | 182,797 | +0.39(+5.31%) |
Feb 25, 2020 | 8.160 | 8.160 | 7.320 | 7.340 | 281,570 | -0.81(-9.94%) |
Feb 24, 2020 | 7.700 | 8.250 | 7.625 | 8.150 | 264,730 | +0.06(+0.74%) |
Feb 21, 2020 | 8.270 | 8.300 | 7.962 | 8.090 | 226,100 | -0.22(-2.65%) |
Feb 20, 2020 | 8.120 | 8.490 | 8.120 | 8.310 | 198,153 | +0.26(+3.23%) |
Feb 19, 2020 | 7.760 | 8.220 | 7.540 | 8.050 | 316,356 | +0.33(+4.27%) |
Feb 18, 2020 | 7.800 | 7.970 | 7.670 | 7.720 | 198,226 | -0.16(-2.03%) |
Feb 14, 2020 | 8.000 | 8.120 | 7.800 | 7.880 | 240,000 | -0.08(-1.01%) |
Feb 13, 2020 | 7.770 | 8.030 | 7.620 | 7.960 | 159,433 | +0.16(+2.05%) |
Feb 12, 2020 | 7.420 | 7.860 | 7.420 | 7.800 | 290,747 | +0.41(+5.55%) |
Feb 11, 2020 | 7.160 | 7.670 | 7.080 | 7.390 | 415,649 | +0.15(+2.07%) |
Feb 10, 2020 | 7.080 | 7.360 | 6.975 | 7.240 | 300,841 | +0.17(+2.40%) |
Feb 07, 2020 | 7.230 | 7.360 | 7.050 | 7.070 | 230,100 | -0.25(-3.42%) |
Feb 06, 2020 | 6.140 | 8.600 | 6.120 | 7.320 | 1,174,295 | +0.44(+6.40%) |
Feb 05, 2020 | 6.440 | 6.940 | 6.390 | 6.880 | 248,843 | +0.58(+9.21%) |
Feb 04, 2020 | 6.600 | 6.610 | 6.300 | 6.300 | 218,751 | -0.13(-2.02%) |
Feb 03, 2020 | 6.350 | 6.600 | 6.286 | 6.430 | 184,274 | +0.15(+2.39%) |
Jan 31, 2020 | 6.550 | 6.570 | 6.120 | 6.280 | 228,900 | -0.27(-4.12%) |
Jan 30, 2020 | 6.790 | 6.860 | 6.490 | 6.550 | 195,602 | -0.35(-5.07%) |
Jan 29, 2020 | 7.250 | 7.260 | 6.760 | 6.900 | 287,960 | -0.27(-3.77%) |
Jan 28, 2020 | 7.650 | 7.715 | 7.130 | 7.170 | 323,374 | -0.39(-5.16%) |
Jan 27, 2020 | 7.690 | 7.820 | 7.410 | 7.560 | 244,942 | -0.31(-3.94%) |
Jan 24, 2020 | 7.580 | 8.385 | 7.560 | 7.870 | 601,700 | +0.55(+7.51%) |
Jan 23, 2020 | 7.550 | 7.610 | 7.255 | 7.320 | 169,614 | -0.29(-3.81%) |
Jan 22, 2020 | 8.220 | 8.271 | 7.560 | 7.610 | 196,521 | -0.60(-7.31%) |
Jan 21, 2020 | 7.950 | 8.220 | 7.870 | 8.210 | 241,563 | +0.33(+4.19%) |
Jan 17, 2020 | 7.860 | 7.950 | 7.810 | 7.880 | 167,600 | +0.07(+0.90%) |
Jan 16, 2020 | 7.690 | 7.980 | 7.680 | 7.810 | 283,197 | +0.23(+3.03%) |
Jan 15, 2020 | 7.580 | 7.710 | 7.500 | 7.580 | 116,424 | -0.04(-0.52%) |
Jan 14, 2020 | 7.420 | 7.780 | 7.402 | 7.620 | 221,777 | +0.17(+2.35%) |
Jan 13, 2020 | 7.240 | 7.540 | 7.110 | 7.445 | 225,536 | +0.21(+2.83%) |
Jan 10, 2020 | 7.440 | 7.440 | 7.120 | 7.240 | 295,300 | -0.16(-2.16%) |
Jan 09, 2020 | 7.460 | 7.530 | 7.400 | 7.400 | 185,744 | -0.01(-0.13%) |
Jan 08, 2020 | 7.540 | 7.570 | 7.310 | 7.410 | 271,876 | -0.15(-1.98%) |
Jan 07, 2020 | 7.630 | 7.660 | 7.470 | 7.560 | 167,196 | -0.12(-1.56%) |
Jan 06, 2020 | 7.610 | 7.770 | 7.550 | 7.680 | 182,898 | +0.00(+0.00%) |
Jan 03, 2020 | 7.730 | 7.780 | 7.620 | 7.680 | 173,500 | -0.21(-2.66%) |