Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.120 | 7.290 | 6.910 | 7.080 | 333,972 | -0.09(-1.26%) |
Mar 30, 2020 | 6.790 | 7.250 | 6.720 | 7.170 | 192,023 | +0.50(+7.50%) |
Mar 27, 2020 | 7.010 | 7.140 | 6.650 | 6.670 | 245,000 | -0.62(-8.50%) |
Mar 26, 2020 | 6.440 | 7.290 | 6.360 | 7.290 | 392,755 | +0.87(+13.55%) |
Mar 25, 2020 | 6.180 | 6.610 | 6.040 | 6.420 | 269,244 | +0.26(+4.22%) |
Mar 24, 2020 | 6.050 | 6.240 | 5.910 | 6.160 | 403,738 | +0.28(+4.76%) |
Mar 23, 2020 | 6.010 | 6.060 | 5.610 | 5.880 | 401,448 | -0.22(-3.61%) |
Mar 20, 2020 | 6.500 | 6.650 | 6.050 | 6.100 | 437,300 | -0.40(-6.15%) |
Mar 19, 2020 | 5.900 | 6.620 | 5.840 | 6.500 | 473,142 | +0.59(+9.98%) |
Mar 18, 2020 | 6.040 | 6.260 | 5.720 | 5.910 | 551,096 | -0.36(-5.74%) |
Mar 17, 2020 | 6.300 | 6.440 | 6.000 | 6.270 | 492,785 | +0.06(+0.97%) |
Mar 16, 2020 | 6.400 | 6.570 | 6.175 | 6.210 | 251,152 | -0.75(-10.78%) |
Mar 13, 2020 | 6.880 | 7.000 | 6.620 | 6.960 | 400,900 | +0.30(+4.50%) |
Mar 12, 2020 | 7.170 | 7.170 | 6.615 | 6.660 | 452,780 | -0.87(-11.55%) |
Mar 11, 2020 | 7.660 | 7.795 | 7.460 | 7.530 | 355,391 | -0.25(-3.21%) |
Mar 10, 2020 | 8.080 | 8.220 | 7.440 | 7.780 | 436,855 | -0.15(-1.89%) |
Mar 09, 2020 | 8.540 | 8.540 | 7.860 | 7.930 | 269,811 | -0.88(-9.99%) |
Mar 06, 2020 | 8.660 | 8.880 | 8.650 | 8.810 | 319,700 | -0.04(-0.45%) |
Mar 05, 2020 | 8.800 | 9.185 | 8.760 | 8.850 | 574,526 | -0.09(-1.01%) |
Mar 04, 2020 | 9.000 | 9.120 | 8.755 | 8.940 | 237,577 | -0.02(-0.22%) |
Mar 03, 2020 | 8.950 | 9.100 | 8.780 | 8.960 | 344,589 | -0.02(-0.22%) |
Mar 02, 2020 | 9.000 | 9.150 | 8.750 | 8.980 | 360,762 | -0.02(-0.22%) |
Feb 28, 2020 | 8.720 | 9.050 | 8.600 | 9.000 | 450,500 | +0.10(+1.12%) |
Feb 27, 2020 | 9.320 | 9.430 | 8.900 | 8.900 | 1,023,254 | -0.65(-6.81%) |
Feb 26, 2020 | 9.450 | 9.603 | 9.327 | 9.550 | 269,505 | +0.12(+1.27%) |
Feb 25, 2020 | 10.11 | 10.15 | 9.400 | 9.430 | 335,767 | -0.64(-6.36%) |
Feb 24, 2020 | 10.14 | 10.29 | 9.970 | 10.07 | 248,529 | -0.32(-3.08%) |
Feb 21, 2020 | 10.48 | 10.48 | 10.19 | 10.39 | 379,400 | -0.12(-1.14%) |
Feb 20, 2020 | 10.33 | 10.55 | 10.23 | 10.51 | 491,241 | +0.22(+2.14%) |
Feb 19, 2020 | 10.22 | 10.37 | 10.09 | 10.29 | 304,905 | +0.11(+1.08%) |
Feb 18, 2020 | 10.20 | 10.36 | 10.07 | 10.18 | 344,111 | -0.04(-0.39%) |
Feb 14, 2020 | 9.950 | 10.39 | 9.935 | 10.22 | 568,200 | +0.17(+1.69%) |
Feb 13, 2020 | 9.970 | 10.26 | 9.880 | 10.05 | 587,713 | +0.06(+0.60%) |
Feb 12, 2020 | 9.840 | 10.00 | 9.760 | 9.990 | 718,179 | +0.19(+1.94%) |
Feb 11, 2020 | 9.400 | 9.810 | 9.365 | 9.800 | 1,027,333 | +0.53(+5.72%) |
Feb 10, 2020 | 9.230 | 9.320 | 9.180 | 9.270 | 143,938 | +0.03(+0.32%) |
Feb 07, 2020 | 9.250 | 9.300 | 9.170 | 9.240 | 158,700 | +0.03(+0.33%) |
Feb 06, 2020 | 9.350 | 9.380 | 9.190 | 9.210 | 163,067 | -0.17(-1.81%) |
Feb 05, 2020 | 9.350 | 9.470 | 9.230 | 9.380 | 234,347 | +0.13(+1.41%) |
Feb 04, 2020 | 9.130 | 9.320 | 9.010 | 9.250 | 572,109 | +0.12(+1.31%) |
Feb 03, 2020 | 9.200 | 9.210 | 9.050 | 9.130 | 282,303 | -0.03(-0.33%) |
Jan 31, 2020 | 9.300 | 9.370 | 9.030 | 9.160 | 393,000 | -0.13(-1.40%) |
Jan 30, 2020 | 9.060 | 9.470 | 9.000 | 9.290 | 478,297 | +0.24(+2.65%) |
Jan 29, 2020 | 9.210 | 9.740 | 8.980 | 9.050 | 699,456 | +0.31(+3.55%) |
Jan 28, 2020 | 8.850 | 8.900 | 8.630 | 8.740 | 290,198 | -0.09(-1.02%) |
Jan 27, 2020 | 8.650 | 8.870 | 8.560 | 8.830 | 231,265 | +0.09(+1.03%) |
Jan 24, 2020 | 8.860 | 8.875 | 8.660 | 8.740 | 243,300 | -0.03(-0.34%) |
Jan 23, 2020 | 8.740 | 8.800 | 8.690 | 8.770 | 219,183 | -0.02(-0.23%) |
Jan 22, 2020 | 8.670 | 8.820 | 8.640 | 8.790 | 196,336 | +0.12(+1.38%) |
Jan 21, 2020 | 8.490 | 8.790 | 8.490 | 8.670 | 236,621 | +0.09(+1.05%) |
Jan 17, 2020 | 8.700 | 8.710 | 8.520 | 8.580 | 184,300 | -0.09(-1.04%) |
Jan 16, 2020 | 8.390 | 8.730 | 8.370 | 8.670 | 264,528 | +0.28(+3.34%) |
Jan 15, 2020 | 8.230 | 8.390 | 8.230 | 8.390 | 158,823 | +0.16(+1.94%) |
Jan 14, 2020 | 8.300 | 8.340 | 8.190 | 8.230 | 114,131 | -0.12(-1.44%) |
Jan 13, 2020 | 8.290 | 8.350 | 8.150 | 8.350 | 133,863 | +0.08(+0.97%) |
Jan 10, 2020 | 8.280 | 8.300 | 8.180 | 8.270 | 179,000 | -0.01(-0.12%) |
Jan 09, 2020 | 8.190 | 8.300 | 8.140 | 8.280 | 156,666 | +0.12(+1.47%) |
Jan 08, 2020 | 8.030 | 8.200 | 8.010 | 8.160 | 144,253 | +0.10(+1.24%) |
Jan 07, 2020 | 8.140 | 8.210 | 8.000 | 8.060 | 131,143 | -0.05(-0.62%) |
Jan 06, 2020 | 7.870 | 8.150 | 7.800 | 8.110 | 177,417 | +0.18(+2.27%) |
Jan 03, 2020 | 7.900 | 8.010 | 7.770 | 7.930 | 109,700 | -0.06(-0.75%) |