Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.660 | 8.430 | 7.650 | 8.300 | 3,267,285 | +0.63(+8.21%) |
Mar 30, 2020 | 7.430 | 7.690 | 7.130 | 7.670 | 937,447 | +0.27(+3.65%) |
Mar 27, 2020 | 7.140 | 7.660 | 6.960 | 7.400 | 1,305,500 | +0.27(+3.79%) |
Mar 26, 2020 | 7.600 | 7.650 | 6.830 | 7.130 | 2,336,740 | -0.44(-5.81%) |
Mar 25, 2020 | 8.200 | 8.480 | 7.410 | 7.570 | 1,949,449 | -0.50(-6.20%) |
Mar 24, 2020 | 9.410 | 9.490 | 7.900 | 8.070 | 2,048,375 | -0.82(-9.22%) |
Mar 23, 2020 | 8.130 | 9.060 | 7.710 | 8.890 | 2,070,412 | +1.19(+15.45%) |
Mar 20, 2020 | 8.420 | 8.510 | 7.450 | 7.700 | 1,642,300 | -0.66(-7.89%) |
Mar 19, 2020 | 8.590 | 8.900 | 7.970 | 8.360 | 1,396,531 | +0.13(+1.58%) |
Mar 18, 2020 | 8.300 | 8.850 | 7.830 | 8.230 | 1,704,672 | -0.59(-6.69%) |
Mar 17, 2020 | 8.470 | 9.040 | 7.890 | 8.820 | 2,969,230 | +0.52(+6.27%) |
Mar 16, 2020 | 7.580 | 9.250 | 7.380 | 8.300 | 3,173,128 | +0.43(+5.46%) |
Mar 13, 2020 | 7.420 | 7.980 | 7.140 | 7.870 | 2,714,200 | +0.70(+9.76%) |
Mar 12, 2020 | 5.980 | 7.570 | 5.520 | 7.170 | 3,274,478 | +1.07(+17.54%) |
Mar 11, 2020 | 5.820 | 6.230 | 5.790 | 6.100 | 1,182,308 | +0.15(+2.52%) |
Mar 10, 2020 | 6.560 | 6.600 | 5.600 | 5.950 | 1,931,552 | -0.36(-5.71%) |
Mar 09, 2020 | 6.600 | 6.790 | 6.060 | 6.310 | 1,669,966 | -0.91(-12.60%) |
Mar 06, 2020 | 7.200 | 8.308 | 6.000 | 7.220 | 6,742,000 | -3.21(-30.78%) |
Mar 05, 2020 | 10.71 | 10.75 | 10.26 | 10.43 | 821,548 | -0.40(-3.69%) |
Mar 04, 2020 | 10.66 | 10.88 | 10.42 | 10.83 | 744,019 | +0.30(+2.85%) |
Mar 03, 2020 | 10.56 | 10.84 | 10.30 | 10.53 | 759,033 | -0.02(-0.19%) |
Mar 02, 2020 | 10.06 | 10.56 | 9.880 | 10.55 | 1,217,496 | +0.59(+5.92%) |
Feb 28, 2020 | 9.690 | 10.04 | 9.620 | 9.960 | 2,071,800 | -0.09(-0.90%) |
Feb 27, 2020 | 10.09 | 10.37 | 9.570 | 10.05 | 1,329,992 | -0.27(-2.62%) |
Feb 26, 2020 | 10.37 | 10.58 | 10.20 | 10.32 | 770,752 | -0.04(-0.39%) |
Feb 25, 2020 | 10.73 | 10.73 | 10.34 | 10.36 | 1,247,595 | -0.36(-3.36%) |
Feb 24, 2020 | 10.59 | 10.78 | 10.45 | 10.72 | 562,230 | -0.18(-1.65%) |
Feb 21, 2020 | 10.78 | 10.94 | 10.56 | 10.90 | 713,700 | +0.12(+1.11%) |
Feb 20, 2020 | 10.57 | 10.82 | 10.12 | 10.78 | 1,351,683 | +0.15(+1.41%) |
Feb 19, 2020 | 10.45 | 10.79 | 10.45 | 10.63 | 718,307 | +0.18(+1.72%) |
Feb 18, 2020 | 10.24 | 10.71 | 10.22 | 10.45 | 803,598 | +0.24(+2.35%) |
Feb 14, 2020 | 10.23 | 10.41 | 10.17 | 10.21 | 654,800 | -0.05(-0.49%) |
Feb 13, 2020 | 10.26 | 10.34 | 10.15 | 10.26 | 271,847 | -0.04(-0.39%) |
Feb 12, 2020 | 10.21 | 10.37 | 10.16 | 10.30 | 542,420 | +0.17(+1.68%) |
Feb 11, 2020 | 9.960 | 10.29 | 9.820 | 10.13 | 616,112 | +0.23(+2.32%) |
Feb 10, 2020 | 9.820 | 9.970 | 9.650 | 9.900 | 467,131 | +0.04(+0.41%) |
Feb 07, 2020 | 10.21 | 10.23 | 9.830 | 9.860 | 572,900 | -0.41(-3.99%) |
Feb 06, 2020 | 10.21 | 10.37 | 10.07 | 10.27 | 584,065 | +0.13(+1.28%) |
Feb 05, 2020 | 9.610 | 10.15 | 9.590 | 10.14 | 932,847 | +0.57(+5.96%) |
Feb 04, 2020 | 9.440 | 9.630 | 9.240 | 9.570 | 781,199 | +0.20(+2.13%) |
Feb 03, 2020 | 9.400 | 9.590 | 9.260 | 9.370 | 543,608 | -0.05(-0.53%) |
Jan 31, 2020 | 9.540 | 9.730 | 9.340 | 9.420 | 740,900 | -0.16(-1.67%) |
Jan 30, 2020 | 9.500 | 9.783 | 9.420 | 9.580 | 1,002,075 | -0.11(-1.14%) |
Jan 29, 2020 | 9.350 | 9.720 | 9.200 | 9.690 | 1,420,903 | +0.34(+3.64%) |
Jan 28, 2020 | 9.370 | 9.450 | 9.300 | 9.350 | 385,253 | +0.00(+0.00%) |
Jan 27, 2020 | 9.080 | 9.440 | 9.030 | 9.350 | 481,733 | +0.17(+1.85%) |
Jan 24, 2020 | 9.220 | 9.280 | 9.035 | 9.180 | 596,900 | -0.03(-0.33%) |
Jan 23, 2020 | 9.130 | 9.280 | 8.950 | 9.210 | 592,451 | +0.05(+0.55%) |
Jan 22, 2020 | 9.370 | 9.390 | 9.090 | 9.160 | 655,715 | -0.23(-2.45%) |
Jan 21, 2020 | 9.420 | 9.480 | 9.210 | 9.390 | 601,228 | -0.05(-0.53%) |
Jan 17, 2020 | 9.680 | 9.680 | 9.380 | 9.440 | 504,700 | -0.17(-1.77%) |
Jan 16, 2020 | 9.460 | 9.650 | 9.420 | 9.610 | 514,569 | +0.03(+0.31%) |
Jan 15, 2020 | 9.450 | 9.650 | 9.390 | 9.580 | 411,301 | +0.12(+1.27%) |
Jan 14, 2020 | 9.380 | 9.530 | 9.330 | 9.460 | 531,034 | +0.11(+1.18%) |
Jan 13, 2020 | 9.280 | 9.350 | 9.200 | 9.350 | 593,589 | +0.12(+1.30%) |
Jan 10, 2020 | 9.390 | 9.460 | 9.200 | 9.230 | 474,200 | -0.20(-2.12%) |
Jan 09, 2020 | 9.510 | 9.550 | 9.330 | 9.430 | 411,367 | -0.09(-0.95%) |
Jan 08, 2020 | 9.450 | 9.560 | 9.380 | 9.520 | 618,211 | +0.04(+0.42%) |
Jan 07, 2020 | 9.630 | 9.660 | 9.390 | 9.480 | 702,489 | -0.11(-1.15%) |
Jan 06, 2020 | 9.320 | 9.600 | 9.260 | 9.590 | 664,874 | +0.27(+2.90%) |
Jan 03, 2020 | 9.160 | 9.340 | 9.020 | 9.320 | 803,200 | +0.15(+1.64%) |