Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.876 | 7.230 | 6.702 | 6.981 | 1,856,531 | +0.43(+6.52%) |
Mar 30, 2020 | 6.545 | 6.754 | 6.213 | 6.553 | 1,383,684 | +0.17(+2.60%) |
Mar 27, 2020 | 6.222 | 6.571 | 6.152 | 6.388 | 855,123 | -0.14(-2.14%) |
Mar 26, 2020 | 6.475 | 6.737 | 6.440 | 6.527 | 584,873 | +0.16(+2.47%) |
Mar 25, 2020 | 6.239 | 6.684 | 6.196 | 6.370 | 578,991 | +0.19(+3.11%) |
Mar 24, 2020 | 5.672 | 6.361 | 5.672 | 6.178 | 927,262 | +0.50(+8.76%) |
Mar 23, 2020 | 5.977 | 6.135 | 5.585 | 5.681 | 437,826 | -0.36(-5.92%) |
Mar 20, 2020 | 6.152 | 6.204 | 5.934 | 6.039 | 306,088 | -0.10(-1.56%) |
Mar 19, 2020 | 6.152 | 6.370 | 5.838 | 6.135 | 925,582 | -0.51(-7.62%) |
Mar 18, 2020 | 5.803 | 6.649 | 5.559 | 6.641 | 1,617,771 | +0.43(+6.88%) |
Mar 17, 2020 | 5.838 | 6.213 | 5.742 | 6.213 | 442,322 | +0.47(+8.21%) |
Mar 16, 2020 | 6.047 | 6.344 | 5.716 | 5.742 | 385,271 | -0.79(-12.03%) |
Mar 13, 2020 | 6.379 | 6.527 | 6.283 | 6.527 | 863,259 | +0.39(+6.40%) |
Mar 12, 2020 | 6.693 | 6.806 | 6.117 | 6.135 | 1,722,210 | -0.71(-10.33%) |
Mar 11, 2020 | 7.007 | 7.042 | 6.780 | 6.841 | 563,120 | -0.22(-3.09%) |
Mar 10, 2020 | 6.972 | 7.243 | 6.763 | 7.060 | 848,118 | +0.25(+3.72%) |
Mar 09, 2020 | 6.833 | 7.016 | 6.667 | 6.806 | 503,534 | -0.35(-4.88%) |
Mar 06, 2020 | 7.443 | 7.635 | 7.121 | 7.156 | 549,034 | -0.49(-6.39%) |
Mar 05, 2020 | 7.347 | 7.740 | 7.295 | 7.644 | 256,713 | +0.18(+2.46%) |
Mar 04, 2020 | 7.278 | 7.513 | 7.103 | 7.461 | 714,463 | +0.37(+5.17%) |
Mar 03, 2020 | 7.208 | 7.395 | 7.025 | 7.094 | 591,359 | -0.15(-2.05%) |
Mar 02, 2020 | 7.269 | 7.321 | 7.094 | 7.243 | 333,667 | -0.05(-0.72%) |
Feb 28, 2020 | 6.859 | 7.295 | 6.614 | 7.295 | 722,190 | +0.42(+6.09%) |
Feb 27, 2020 | 6.937 | 7.064 | 6.824 | 6.876 | 616,219 | -0.14(-1.99%) |
Feb 26, 2020 | 7.103 | 7.129 | 6.981 | 7.016 | 590,374 | -0.06(-0.86%) |
Feb 25, 2020 | 7.025 | 7.112 | 6.946 | 7.077 | 852,423 | +0.14(+2.01%) |
Feb 24, 2020 | 7.225 | 7.225 | 6.894 | 6.937 | 819,238 | -0.42(-5.69%) |
Feb 21, 2020 | 7.505 | 7.528 | 7.278 | 7.356 | 491,392 | -0.16(-2.09%) |
Feb 20, 2020 | 7.321 | 7.653 | 7.321 | 7.513 | 469,709 | +0.18(+2.50%) |
Feb 19, 2020 | 7.208 | 7.365 | 7.164 | 7.330 | 694,513 | +0.17(+2.31%) |
Feb 18, 2020 | 7.609 | 7.662 | 7.156 | 7.164 | 719,760 | -0.45(-5.96%) |
Feb 14, 2020 | 7.749 | 7.775 | 7.461 | 7.618 | 457,013 | -0.12(-1.58%) |
Feb 13, 2020 | 7.854 | 7.967 | 7.688 | 7.740 | 678,042 | -0.11(-1.44%) |
Feb 12, 2020 | 7.635 | 7.923 | 7.635 | 7.854 | 348,652 | +0.25(+3.33%) |
Feb 11, 2020 | 7.374 | 7.766 | 7.321 | 7.601 | 587,682 | +0.35(+4.81%) |
Feb 10, 2020 | 7.688 | 7.714 | 7.217 | 7.251 | 1,001,099 | -0.45(-5.78%) |
Feb 07, 2020 | 7.679 | 7.775 | 7.505 | 7.697 | 661,454 | +0.02(+0.23%) |
Feb 06, 2020 | 7.958 | 8.046 | 7.461 | 7.679 | 880,573 | -0.26(-3.30%) |
Feb 05, 2020 | 8.211 | 8.211 | 7.819 | 7.941 | 648,043 | -0.27(-3.29%) |
Feb 04, 2020 | 8.115 | 8.342 | 8.080 | 8.211 | 990,351 | +0.18(+2.28%) |
Feb 03, 2020 | 7.958 | 8.176 | 7.880 | 8.028 | 472,377 | +0.06(+0.77%) |
Jan 31, 2020 | 7.880 | 8.019 | 7.775 | 7.967 | 336,227 | +0.09(+1.11%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.784 | 7.880 | 448,421 | -0.14(-1.74%) |
Jan 29, 2020 | 8.203 | 8.277 | 7.941 | 8.019 | 508,703 | -0.14(-1.71%) |
Jan 28, 2020 | 8.002 | 8.211 | 7.936 | 8.159 | 777,992 | +0.24(+2.97%) |
Jan 27, 2020 | 7.854 | 8.028 | 7.784 | 7.923 | 756,973 | -0.15(-1.84%) |
Jan 24, 2020 | 8.639 | 8.639 | 8.019 | 8.072 | 445,668 | -0.48(-5.61%) |
Jan 23, 2020 | 8.630 | 8.670 | 8.368 | 8.552 | 840,325 | -0.24(-2.68%) |
Jan 22, 2020 | 8.046 | 8.848 | 8.011 | 8.787 | 1,718,088 | +0.84(+10.54%) |
Jan 21, 2020 | 7.854 | 7.984 | 7.601 | 7.950 | 616,598 | +0.10(+1.22%) |
Jan 17, 2020 | 7.941 | 8.124 | 7.810 | 7.854 | 611,146 | -0.07(-0.88%) |
Jan 16, 2020 | 8.080 | 8.115 | 7.897 | 7.923 | 548,552 | -0.29(-3.51%) |
Jan 15, 2020 | 8.238 | 8.403 | 8.089 | 8.211 | 461,461 | -0.05(-0.63%) |
Jan 14, 2020 | 8.595 | 8.630 | 8.159 | 8.264 | 790,816 | -0.33(-3.86%) |
Jan 13, 2020 | 9.171 | 9.276 | 8.499 | 8.595 | 796,378 | -0.48(-5.29%) |
Jan 10, 2020 | 9.075 | 9.180 | 8.722 | 9.075 | 590,174 | +0.09(+0.97%) |
Jan 09, 2020 | 8.622 | 9.067 | 8.595 | 8.988 | 536,149 | +0.42(+4.89%) |
Jan 08, 2020 | 8.587 | 8.735 | 8.438 | 8.569 | 393,511 | -0.02(-0.20%) |
Jan 07, 2020 | 8.569 | 8.687 | 8.473 | 8.587 | 254,274 | +0.00(+0.00%) |
Jan 06, 2020 | 8.831 | 8.857 | 8.491 | 8.587 | 515,611 | -0.27(-3.05%) |
Jan 03, 2020 | 8.857 | 9.232 | 8.787 | 8.857 | 970,522 | -0.04(-0.49%) |