Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.74 | 11.37 | 10.46 | 10.97 | 283,856 | +0.35(+3.30%) |
Mar 30, 2020 | 9.700 | 11.00 | 9.700 | 10.62 | 155,038 | +0.97(+10.05%) |
Mar 27, 2020 | 9.540 | 9.790 | 9.150 | 9.650 | 129,600 | -0.33(-3.31%) |
Mar 26, 2020 | 10.28 | 10.83 | 9.711 | 9.980 | 155,750 | -0.20(-1.96%) |
Mar 25, 2020 | 10.11 | 10.85 | 9.900 | 10.18 | 215,038 | +0.06(+0.59%) |
Mar 24, 2020 | 9.460 | 10.30 | 9.240 | 10.12 | 211,300 | +1.01(+11.09%) |
Mar 23, 2020 | 8.650 | 9.170 | 8.455 | 9.110 | 133,967 | +0.59(+6.92%) |
Mar 20, 2020 | 8.750 | 9.030 | 8.180 | 8.520 | 591,300 | -0.01(-0.12%) |
Mar 19, 2020 | 7.870 | 8.970 | 7.444 | 8.530 | 186,400 | +0.54(+6.76%) |
Mar 18, 2020 | 6.980 | 8.285 | 6.880 | 7.990 | 298,933 | +0.26(+3.36%) |
Mar 17, 2020 | 8.140 | 8.450 | 7.220 | 7.730 | 254,300 | -0.21(-2.64%) |
Mar 16, 2020 | 8.000 | 8.790 | 7.860 | 7.940 | 472,319 | -1.24(-13.51%) |
Mar 13, 2020 | 8.500 | 9.220 | 7.130 | 9.180 | 367,300 | +0.88(+10.60%) |
Mar 12, 2020 | 11.00 | 11.00 | 7.720 | 8.300 | 470,683 | -3.49(-29.60%) |
Mar 11, 2020 | 11.75 | 12.00 | 11.39 | 11.79 | 295,653 | -0.08(-0.67%) |
Mar 10, 2020 | 11.58 | 12.00 | 11.21 | 11.87 | 253,446 | +0.65(+5.79%) |
Mar 09, 2020 | 11.31 | 11.41 | 10.36 | 11.22 | 203,411 | -0.81(-6.73%) |
Mar 06, 2020 | 11.83 | 12.27 | 11.61 | 12.03 | 340,000 | +0.03(+0.25%) |
Mar 05, 2020 | 11.11 | 12.16 | 10.32 | 12.00 | 455,221 | +0.72(+6.38%) |
Mar 04, 2020 | 9.500 | 11.55 | 9.500 | 11.28 | 424,592 | +2.01(+21.68%) |
Mar 03, 2020 | 9.710 | 10.04 | 9.010 | 9.270 | 186,430 | -0.53(-5.41%) |
Mar 02, 2020 | 9.400 | 9.842 | 9.320 | 9.800 | 100,962 | +0.39(+4.14%) |
Feb 28, 2020 | 10.50 | 10.70 | 9.110 | 9.410 | 395,600 | -1.34(-12.47%) |
Feb 27, 2020 | 10.85 | 10.97 | 10.13 | 10.75 | 319,008 | -0.09(-0.83%) |
Feb 26, 2020 | 10.37 | 10.85 | 10.12 | 10.84 | 159,281 | +0.56(+5.45%) |
Feb 25, 2020 | 10.58 | 10.70 | 10.00 | 10.28 | 249,101 | -0.22(-2.10%) |
Feb 24, 2020 | 10.06 | 10.64 | 9.880 | 10.50 | 165,216 | +0.03(+0.24%) |
Feb 21, 2020 | 10.94 | 10.94 | 10.37 | 10.47 | 127,400 | -0.46(-4.25%) |
Feb 20, 2020 | 10.38 | 11.33 | 10.38 | 10.94 | 233,415 | +0.51(+4.89%) |
Feb 19, 2020 | 10.18 | 10.78 | 10.15 | 10.43 | 213,900 | +0.36(+3.57%) |
Feb 18, 2020 | 9.630 | 10.10 | 9.630 | 10.07 | 504,334 | +0.50(+5.22%) |
Feb 14, 2020 | 9.590 | 9.800 | 9.431 | 9.570 | 111,000 | +0.00(+0.00%) |
Feb 13, 2020 | 9.380 | 9.790 | 9.380 | 9.570 | 94,611 | +0.10(+1.06%) |
Feb 12, 2020 | 9.350 | 9.670 | 9.110 | 9.470 | 72,815 | +0.21(+2.27%) |
Feb 11, 2020 | 9.220 | 9.410 | 9.070 | 9.260 | 64,708 | +0.03(+0.33%) |
Feb 10, 2020 | 9.750 | 9.780 | 9.130 | 9.230 | 93,763 | -0.51(-5.24%) |
Feb 07, 2020 | 9.820 | 9.890 | 9.320 | 9.740 | 99,900 | -0.16(-1.62%) |
Feb 06, 2020 | 10.31 | 10.69 | 9.720 | 9.900 | 164,703 | -0.11(-1.10%) |
Feb 05, 2020 | 10.85 | 10.88 | 9.610 | 10.01 | 337,581 | -0.82(-7.57%) |
Feb 04, 2020 | 9.660 | 10.91 | 9.630 | 10.83 | 404,005 | +1.19(+12.34%) |
Feb 03, 2020 | 9.660 | 10.12 | 9.130 | 9.640 | 398,074 | +0.26(+2.77%) |
Jan 31, 2020 | 8.170 | 10.39 | 7.800 | 9.380 | 2,913,000 | +2.72(+40.84%) |
Jan 30, 2020 | 6.580 | 7.278 | 6.320 | 6.660 | 282,227 | +0.01(+0.15%) |
Jan 29, 2020 | 7.000 | 7.030 | 6.600 | 6.650 | 89,178 | -0.27(-3.90%) |
Jan 28, 2020 | 6.910 | 7.083 | 6.660 | 6.920 | 97,757 | +0.06(+0.87%) |
Jan 27, 2020 | 6.840 | 7.006 | 6.610 | 6.860 | 158,852 | -0.18(-2.56%) |
Jan 24, 2020 | 7.650 | 7.788 | 6.930 | 7.040 | 130,900 | -0.60(-7.85%) |
Jan 23, 2020 | 8.160 | 8.160 | 7.620 | 7.640 | 100,428 | -0.63(-7.62%) |
Jan 22, 2020 | 8.700 | 8.788 | 8.200 | 8.270 | 61,066 | -0.38(-4.39%) |
Jan 21, 2020 | 9.020 | 9.050 | 8.630 | 8.650 | 47,186 | -0.37(-4.10%) |
Jan 17, 2020 | 8.790 | 9.140 | 8.740 | 9.020 | 186,200 | +0.31(+3.56%) |
Jan 16, 2020 | 8.800 | 9.010 | 8.530 | 8.710 | 79,994 | +0.04(+0.46%) |
Jan 15, 2020 | 8.770 | 9.070 | 8.610 | 8.670 | 145,944 | -0.14(-1.59%) |
Jan 14, 2020 | 8.710 | 8.985 | 8.600 | 8.810 | 76,756 | +0.12(+1.32%) |
Jan 13, 2020 | 9.000 | 9.000 | 8.520 | 8.695 | 156,984 | +0.12(+1.34%) |
Jan 10, 2020 | 8.850 | 8.850 | 8.350 | 8.580 | 194,700 | -0.27(-3.05%) |
Jan 09, 2020 | 8.880 | 8.930 | 8.540 | 8.850 | 80,948 | -0.01(-0.11%) |
Jan 08, 2020 | 8.470 | 8.880 | 8.350 | 8.860 | 66,556 | +0.38(+4.48%) |
Jan 07, 2020 | 8.690 | 8.730 | 8.325 | 8.480 | 71,736 | -0.21(-2.42%) |
Jan 06, 2020 | 8.510 | 8.860 | 8.340 | 8.690 | 52,355 | +0.06(+0.70%) |
Jan 03, 2020 | 8.570 | 8.720 | 8.250 | 8.630 | 89,800 | -0.14(-1.60%) |