Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.150 | 6.310 | 5.910 | 6.180 | 646,286 | +0.01(+0.16%) |
Mar 30, 2020 | 5.940 | 6.270 | 5.870 | 6.170 | 590,104 | +0.23(+3.87%) |
Mar 27, 2020 | 6.420 | 6.440 | 5.920 | 5.940 | 471,100 | -0.62(-9.45%) |
Mar 26, 2020 | 6.560 | 7.500 | 6.360 | 6.560 | 598,024 | +0.02(+0.31%) |
Mar 25, 2020 | 5.560 | 6.640 | 5.400 | 6.540 | 731,956 | +0.98(+17.63%) |
Mar 24, 2020 | 5.870 | 6.020 | 5.180 | 5.560 | 767,883 | -0.02(-0.36%) |
Mar 23, 2020 | 5.590 | 5.920 | 5.270 | 5.580 | 503,533 | +0.06(+1.09%) |
Mar 20, 2020 | 5.290 | 5.860 | 5.210 | 5.520 | 864,400 | +0.31(+5.95%) |
Mar 19, 2020 | 4.770 | 5.600 | 4.650 | 5.210 | 773,625 | +0.38(+7.87%) |
Mar 18, 2020 | 4.910 | 5.500 | 4.410 | 4.830 | 577,221 | -0.40(-7.65%) |
Mar 17, 2020 | 4.950 | 5.360 | 4.560 | 5.230 | 942,706 | +0.35(+7.17%) |
Mar 16, 2020 | 4.500 | 5.140 | 4.460 | 4.880 | 1,108,450 | -1.10(-18.39%) |
Mar 13, 2020 | 6.190 | 6.190 | 5.580 | 5.980 | 1,078,900 | +0.22(+3.82%) |
Mar 12, 2020 | 6.150 | 6.320 | 5.490 | 5.760 | 921,170 | -0.86(-12.99%) |
Mar 11, 2020 | 7.040 | 7.150 | 6.540 | 6.620 | 820,420 | -0.65(-8.94%) |
Mar 10, 2020 | 7.580 | 7.630 | 6.975 | 7.270 | 843,570 | +0.05(+0.69%) |
Mar 09, 2020 | 7.000 | 7.920 | 7.000 | 7.220 | 998,770 | -0.46(-5.99%) |
Mar 06, 2020 | 7.560 | 7.910 | 7.400 | 7.680 | 1,036,700 | -0.06(-0.78%) |
Mar 05, 2020 | 7.650 | 8.140 | 7.620 | 7.740 | 660,828 | -0.29(-3.61%) |
Mar 04, 2020 | 7.980 | 8.300 | 7.480 | 8.030 | 995,119 | -0.10(-1.23%) |
Mar 03, 2020 | 7.880 | 8.490 | 7.730 | 8.130 | 696,145 | +0.04(+0.49%) |
Mar 02, 2020 | 7.750 | 8.110 | 7.530 | 8.090 | 991,011 | +0.34(+4.39%) |
Feb 28, 2020 | 7.540 | 7.820 | 7.190 | 7.750 | 1,037,300 | +0.21(+2.79%) |
Feb 27, 2020 | 7.770 | 8.070 | 7.240 | 7.540 | 774,292 | -0.44(-5.51%) |
Feb 26, 2020 | 8.050 | 8.280 | 7.601 | 7.980 | 897,487 | +0.01(+0.13%) |
Feb 25, 2020 | 8.890 | 8.900 | 7.970 | 7.970 | 868,986 | -0.87(-9.84%) |
Feb 24, 2020 | 9.150 | 9.190 | 8.620 | 8.840 | 852,630 | -0.66(-6.95%) |
Feb 21, 2020 | 9.460 | 9.850 | 9.290 | 9.500 | 544,100 | +0.08(+0.85%) |
Feb 20, 2020 | 9.190 | 9.620 | 8.990 | 9.420 | 310,525 | +0.20(+2.17%) |
Feb 19, 2020 | 8.880 | 9.310 | 8.880 | 9.220 | 510,527 | +0.35(+3.95%) |
Feb 18, 2020 | 8.840 | 8.900 | 8.670 | 8.870 | 395,024 | -0.04(-0.45%) |
Feb 14, 2020 | 8.840 | 8.990 | 8.530 | 8.910 | 447,300 | +0.03(+0.34%) |
Feb 13, 2020 | 9.490 | 9.565 | 8.860 | 8.880 | 462,412 | -0.62(-6.53%) |
Feb 12, 2020 | 9.530 | 9.660 | 9.360 | 9.500 | 340,478 | +0.00(+0.00%) |
Feb 11, 2020 | 9.050 | 9.530 | 8.880 | 9.500 | 357,794 | +0.56(+6.26%) |
Feb 10, 2020 | 8.810 | 9.120 | 8.640 | 8.940 | 441,854 | +0.14(+1.59%) |
Feb 07, 2020 | 9.170 | 9.170 | 8.600 | 8.800 | 438,000 | -0.38(-4.14%) |
Feb 06, 2020 | 9.350 | 9.500 | 9.110 | 9.180 | 536,887 | -0.12(-1.29%) |
Feb 05, 2020 | 9.000 | 9.480 | 9.000 | 9.300 | 541,934 | +0.31(+3.45%) |
Feb 04, 2020 | 9.060 | 9.390 | 8.941 | 8.990 | 498,014 | +0.06(+0.67%) |
Feb 03, 2020 | 8.940 | 9.140 | 8.800 | 8.930 | 468,435 | +0.07(+0.79%) |
Jan 31, 2020 | 9.040 | 9.140 | 8.700 | 8.860 | 721,800 | -0.22(-2.42%) |
Jan 30, 2020 | 9.550 | 9.630 | 8.985 | 9.080 | 903,301 | -0.61(-6.30%) |
Jan 29, 2020 | 9.930 | 10.26 | 9.680 | 9.690 | 709,125 | +0.05(+0.52%) |
Jan 28, 2020 | 9.380 | 9.680 | 9.270 | 9.640 | 629,359 | +0.29(+3.10%) |
Jan 27, 2020 | 9.480 | 9.820 | 9.210 | 9.350 | 770,889 | -0.28(-2.91%) |
Jan 24, 2020 | 11.40 | 11.59 | 9.410 | 9.630 | 2,685,300 | -2.07(-17.69%) |
Jan 23, 2020 | 11.50 | 12.03 | 11.38 | 11.70 | 1,119,766 | +0.13(+1.12%) |
Jan 22, 2020 | 11.41 | 11.71 | 11.15 | 11.57 | 1,016,232 | +0.08(+0.70%) |
Jan 21, 2020 | 11.71 | 11.89 | 11.11 | 11.49 | 1,332,668 | -0.35(-2.96%) |
Jan 17, 2020 | 12.45 | 12.54 | 11.71 | 11.84 | 2,277,000 | -0.51(-4.13%) |
Jan 16, 2020 | 12.46 | 12.84 | 12.27 | 12.35 | 1,665,626 | -0.03(-0.20%) |
Jan 15, 2020 | 12.04 | 12.63 | 12.01 | 12.38 | 602,861 | +0.19(+1.52%) |
Jan 14, 2020 | 11.58 | 12.30 | 11.04 | 12.19 | 763,082 | +0.88(+7.78%) |
Jan 13, 2020 | 11.47 | 11.67 | 10.81 | 11.31 | 949,856 | -0.21(-1.82%) |
Jan 10, 2020 | 12.32 | 12.32 | 11.23 | 11.52 | 1,589,600 | -0.79(-6.38%) |
Jan 09, 2020 | 12.00 | 12.53 | 10.96 | 12.30 | 2,637,916 | -0.36(-2.84%) |
Jan 08, 2020 | 12.52 | 12.83 | 12.51 | 12.66 | 551,328 | +0.15(+1.24%) |
Jan 07, 2020 | 12.71 | 12.81 | 12.15 | 12.51 | 469,277 | -0.18(-1.42%) |
Jan 06, 2020 | 12.40 | 12.82 | 12.17 | 12.69 | 412,435 | +0.24(+1.93%) |
Jan 03, 2020 | 12.04 | 13.00 | 12.02 | 12.45 | 571,300 | +0.18(+1.47%) |