Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.370 | 6.690 | 5.820 | 5.830 | 175,086 | -0.55(-8.62%) |
Mar 30, 2020 | 6.800 | 7.190 | 6.010 | 6.380 | 209,027 | -0.32(-4.78%) |
Mar 27, 2020 | 6.600 | 6.877 | 6.010 | 6.700 | 213,500 | -0.10(-1.47%) |
Mar 26, 2020 | 7.180 | 7.830 | 6.550 | 6.800 | 256,320 | -0.30(-4.23%) |
Mar 25, 2020 | 7.130 | 7.450 | 6.530 | 7.100 | 227,564 | +0.11(+1.57%) |
Mar 24, 2020 | 6.460 | 7.020 | 6.150 | 6.990 | 260,565 | +0.86(+14.03%) |
Mar 23, 2020 | 6.270 | 6.630 | 5.860 | 6.130 | 316,700 | +0.02(+0.33%) |
Mar 20, 2020 | 6.620 | 6.870 | 5.830 | 6.110 | 297,300 | -0.44(-6.72%) |
Mar 19, 2020 | 4.650 | 7.030 | 4.410 | 6.550 | 515,050 | +2.00(+43.96%) |
Mar 18, 2020 | 4.550 | 4.775 | 4.040 | 4.550 | 191,414 | +0.05(+1.11%) |
Mar 17, 2020 | 4.630 | 5.270 | 4.185 | 4.500 | 638,212 | +0.02(+0.45%) |
Mar 16, 2020 | 5.740 | 6.100 | 4.200 | 4.480 | 374,004 | -1.71(-27.63%) |
Mar 13, 2020 | 6.200 | 6.350 | 5.550 | 6.190 | 222,600 | +0.42(+7.28%) |
Mar 12, 2020 | 6.590 | 6.750 | 5.750 | 5.770 | 295,336 | -1.56(-21.28%) |
Mar 11, 2020 | 8.160 | 8.160 | 7.270 | 7.330 | 203,186 | -1.03(-12.32%) |
Mar 10, 2020 | 8.610 | 8.610 | 7.460 | 8.360 | 213,190 | +0.19(+2.33%) |
Mar 09, 2020 | 8.390 | 8.600 | 7.870 | 8.170 | 201,595 | -0.84(-9.32%) |
Mar 06, 2020 | 8.330 | 10.17 | 8.310 | 9.010 | 281,400 | +0.31(+3.56%) |
Mar 05, 2020 | 9.350 | 9.580 | 8.470 | 8.700 | 244,464 | -0.94(-9.75%) |
Mar 04, 2020 | 8.780 | 9.690 | 8.570 | 9.640 | 142,407 | +1.02(+11.83%) |
Mar 03, 2020 | 8.950 | 9.195 | 8.340 | 8.620 | 205,834 | -0.25(-2.82%) |
Mar 02, 2020 | 8.930 | 8.930 | 8.064 | 8.870 | 281,924 | +0.18(+2.07%) |
Feb 28, 2020 | 7.500 | 9.530 | 7.378 | 8.690 | 408,000 | +0.79(+10.00%) |
Feb 27, 2020 | 7.870 | 8.280 | 7.500 | 7.900 | 448,484 | +0.04(+0.51%) |
Feb 26, 2020 | 9.000 | 9.245 | 7.785 | 7.860 | 624,823 | -1.00(-11.29%) |
Feb 25, 2020 | 10.23 | 10.30 | 8.820 | 8.860 | 458,581 | -1.30(-12.80%) |
Feb 24, 2020 | 10.58 | 10.58 | 10.10 | 10.16 | 176,505 | -0.79(-7.21%) |
Feb 21, 2020 | 11.32 | 11.42 | 10.83 | 10.95 | 190,100 | -0.46(-4.03%) |
Feb 20, 2020 | 10.93 | 11.48 | 10.81 | 11.41 | 170,936 | +0.48(+4.39%) |
Feb 19, 2020 | 11.34 | 11.53 | 10.89 | 10.93 | 251,478 | -0.37(-3.27%) |
Feb 18, 2020 | 10.94 | 11.57 | 10.90 | 11.30 | 260,723 | +0.36(+3.29%) |
Feb 14, 2020 | 10.70 | 11.09 | 10.50 | 10.94 | 210,800 | +0.19(+1.77%) |
Feb 13, 2020 | 10.50 | 10.77 | 10.38 | 10.75 | 185,238 | +0.21(+1.99%) |
Feb 12, 2020 | 10.75 | 10.84 | 10.45 | 10.54 | 196,555 | -0.11(-1.03%) |
Feb 11, 2020 | 10.50 | 11.10 | 10.25 | 10.65 | 249,815 | +0.29(+2.80%) |
Feb 10, 2020 | 10.74 | 10.91 | 10.30 | 10.36 | 316,797 | -0.41(-3.81%) |
Feb 07, 2020 | 10.88 | 11.26 | 10.60 | 10.77 | 177,400 | -0.18(-1.64%) |
Feb 06, 2020 | 11.26 | 11.39 | 10.90 | 10.95 | 204,374 | -0.27(-2.41%) |
Feb 05, 2020 | 11.23 | 11.34 | 10.53 | 11.22 | 255,956 | +0.02(+0.18%) |
Feb 04, 2020 | 11.34 | 11.64 | 10.86 | 11.20 | 257,881 | +0.08(+0.72%) |
Feb 03, 2020 | 11.52 | 11.71 | 11.05 | 11.12 | 189,896 | -0.23(-2.03%) |
Jan 31, 2020 | 11.91 | 11.91 | 11.06 | 11.35 | 309,600 | -0.60(-5.02%) |
Jan 30, 2020 | 12.28 | 12.34 | 11.64 | 11.95 | 239,935 | -0.48(-3.86%) |
Jan 29, 2020 | 12.94 | 13.09 | 12.21 | 12.43 | 165,024 | -0.48(-3.72%) |
Jan 28, 2020 | 12.73 | 13.22 | 12.53 | 12.91 | 140,962 | +0.30(+2.38%) |
Jan 27, 2020 | 12.75 | 13.05 | 12.50 | 12.61 | 242,843 | -0.45(-3.45%) |
Jan 24, 2020 | 13.97 | 13.99 | 12.95 | 13.06 | 162,600 | -0.61(-4.46%) |
Jan 23, 2020 | 13.36 | 14.00 | 13.04 | 13.67 | 218,189 | +0.16(+1.18%) |
Jan 22, 2020 | 13.54 | 13.71 | 12.85 | 13.51 | 197,448 | -0.04(-0.30%) |
Jan 21, 2020 | 12.70 | 13.60 | 12.50 | 13.55 | 302,395 | +0.80(+6.27%) |
Jan 17, 2020 | 13.86 | 13.95 | 12.72 | 12.75 | 308,600 | -1.02(-7.41%) |
Jan 16, 2020 | 13.12 | 13.95 | 13.00 | 13.77 | 411,144 | +1.03(+8.08%) |
Jan 15, 2020 | 12.62 | 13.00 | 12.61 | 12.74 | 232,730 | +0.01(+0.08%) |
Jan 14, 2020 | 12.83 | 12.93 | 12.19 | 12.73 | 476,617 | -0.20(-1.55%) |
Jan 13, 2020 | 13.83 | 14.60 | 12.50 | 12.93 | 782,886 | -1.48(-10.27%) |
Jan 10, 2020 | 14.64 | 14.98 | 14.23 | 14.41 | 236,700 | -0.24(-1.64%) |
Jan 09, 2020 | 14.64 | 14.96 | 14.12 | 14.65 | 262,231 | +0.05(+0.34%) |
Jan 08, 2020 | 14.21 | 14.84 | 13.80 | 14.60 | 404,349 | +0.38(+2.67%) |
Jan 07, 2020 | 15.56 | 15.66 | 14.07 | 14.22 | 376,490 | -1.35(-8.67%) |
Jan 06, 2020 | 15.23 | 15.99 | 14.93 | 15.57 | 427,364 | +0.23(+1.50%) |
Jan 03, 2020 | 15.01 | 15.48 | 14.75 | 15.34 | 375,000 | +0.18(+1.15%) |