Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.293 | 7.511 | 6.466 | 6.975 | 615,531 | -0.32(-4.36%) |
Mar 30, 2020 | 7.438 | 7.493 | 6.902 | 7.293 | 452,161 | -0.02(-0.25%) |
Mar 27, 2020 | 6.993 | 7.393 | 6.484 | 7.311 | 648,199 | +0.25(+3.47%) |
Mar 26, 2020 | 6.012 | 7.148 | 5.731 | 7.066 | 531,697 | +1.43(+25.48%) |
Mar 25, 2020 | 5.767 | 6.312 | 5.585 | 5.631 | 531,090 | -0.14(-2.36%) |
Mar 24, 2020 | 5.286 | 5.794 | 5.222 | 5.767 | 350,508 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.268 | 4.874 | 5.059 | 337,233 | -0.21(-3.97%) |
Mar 20, 2020 | 5.685 | 5.927 | 5.068 | 5.268 | 600,413 | -0.36(-6.45%) |
Mar 19, 2020 | 4.723 | 5.940 | 4.723 | 5.631 | 765,213 | +0.95(+20.39%) |
Mar 18, 2020 | 4.523 | 4.732 | 4.359 | 4.677 | 466,510 | +0.03(+0.59%) |
Mar 17, 2020 | 5.486 | 5.558 | 4.632 | 4.650 | 1,269,523 | -0.71(-13.22%) |
Mar 16, 2020 | 5.249 | 5.667 | 5.222 | 5.358 | 490,420 | -0.45(-7.67%) |
Mar 13, 2020 | 6.040 | 6.058 | 5.440 | 5.803 | 390,108 | +0.10(+1.67%) |
Mar 12, 2020 | 5.704 | 6.076 | 5.531 | 5.708 | 406,167 | -0.50(-8.11%) |
Mar 11, 2020 | 6.466 | 6.521 | 6.058 | 6.212 | 496,226 | -0.45(-6.81%) |
Mar 10, 2020 | 6.684 | 6.748 | 6.321 | 6.666 | 466,368 | +0.25(+3.82%) |
Mar 09, 2020 | 6.675 | 6.712 | 6.267 | 6.421 | 231,387 | -0.73(-10.17%) |
Mar 06, 2020 | 7.129 | 7.475 | 7.002 | 7.148 | 287,489 | -0.18(-2.48%) |
Mar 05, 2020 | 7.393 | 7.447 | 7.193 | 7.329 | 751,172 | -0.25(-3.35%) |
Mar 04, 2020 | 7.438 | 7.584 | 7.247 | 7.584 | 200,476 | +0.25(+3.34%) |
Mar 03, 2020 | 7.366 | 7.556 | 7.129 | 7.338 | 358,320 | -0.05(-0.74%) |
Mar 02, 2020 | 7.338 | 7.411 | 7.175 | 7.393 | 359,436 | +0.09(+1.18%) |
Feb 28, 2020 | 7.050 | 7.411 | 6.948 | 7.307 | 642,253 | +0.01(+0.19%) |
Feb 27, 2020 | 7.547 | 7.665 | 7.293 | 7.293 | 338,107 | -0.43(-5.53%) |
Feb 26, 2020 | 7.883 | 7.938 | 7.647 | 7.720 | 236,416 | -0.12(-1.51%) |
Feb 25, 2020 | 8.237 | 8.296 | 7.747 | 7.838 | 863,526 | -0.42(-5.06%) |
Feb 24, 2020 | 8.174 | 8.383 | 8.083 | 8.256 | 250,789 | -0.25(-2.88%) |
Feb 21, 2020 | 8.301 | 8.537 | 8.192 | 8.501 | 388,347 | +0.17(+2.07%) |
Feb 20, 2020 | 8.228 | 8.501 | 8.192 | 8.328 | 337,304 | +0.51(+6.50%) |
Feb 19, 2020 | 7.774 | 7.929 | 7.729 | 7.820 | 252,709 | +0.09(+1.18%) |
Feb 18, 2020 | 8.034 | 8.133 | 7.621 | 7.729 | 307,363 | -0.38(-4.66%) |
Feb 14, 2020 | 8.106 | 8.178 | 7.891 | 8.106 | 202,513 | -0.03(-0.39%) |
Feb 13, 2020 | 8.106 | 8.223 | 8.016 | 8.138 | 244,435 | -0.06(-0.71%) |
Feb 12, 2020 | 8.097 | 8.439 | 7.980 | 8.196 | 404,074 | +0.21(+2.59%) |
Feb 11, 2020 | 7.783 | 8.079 | 7.756 | 7.989 | 419,721 | +0.25(+3.25%) |
Feb 10, 2020 | 7.711 | 7.841 | 7.549 | 7.738 | 338,549 | -0.02(-0.23%) |
Feb 07, 2020 | 8.574 | 8.632 | 7.594 | 7.756 | 657,613 | -0.88(-10.20%) |
Feb 06, 2020 | 9.257 | 9.751 | 8.565 | 8.637 | 462,767 | -0.29(-3.22%) |
Feb 05, 2020 | 8.672 | 8.933 | 8.628 | 8.924 | 272,534 | +0.31(+3.65%) |
Feb 04, 2020 | 8.466 | 8.708 | 8.466 | 8.610 | 174,194 | +0.26(+3.12%) |
Feb 03, 2020 | 8.196 | 8.358 | 8.178 | 8.349 | 254,615 | +0.22(+2.65%) |
Jan 31, 2020 | 8.403 | 8.412 | 8.115 | 8.133 | 255,034 | -0.32(-3.83%) |
Jan 30, 2020 | 8.430 | 8.520 | 8.367 | 8.457 | 245,687 | -0.05(-0.63%) |
Jan 29, 2020 | 8.655 | 8.762 | 8.484 | 8.511 | 234,303 | -0.16(-1.87%) |
Jan 28, 2020 | 8.628 | 8.816 | 8.628 | 8.672 | 179,444 | +0.07(+0.78%) |
Jan 27, 2020 | 8.744 | 8.744 | 8.596 | 8.605 | 424,471 | -0.28(-3.19%) |
Jan 24, 2020 | 9.041 | 9.077 | 8.861 | 8.888 | 195,615 | -0.15(-1.69%) |
Jan 23, 2020 | 9.122 | 9.122 | 8.956 | 9.041 | 398,345 | -0.10(-1.08%) |
Jan 22, 2020 | 9.266 | 9.320 | 9.050 | 9.140 | 159,128 | -0.09(-0.97%) |
Jan 21, 2020 | 9.212 | 9.329 | 9.131 | 9.230 | 239,253 | -0.03(-0.29%) |
Jan 17, 2020 | 9.275 | 9.275 | 9.158 | 9.257 | 184,821 | +0.05(+0.59%) |
Jan 16, 2020 | 9.194 | 9.355 | 9.176 | 9.203 | 160,502 | +0.11(+1.19%) |
Jan 15, 2020 | 8.924 | 9.149 | 8.924 | 9.095 | 140,035 | +0.16(+1.81%) |
Jan 14, 2020 | 8.942 | 8.978 | 8.861 | 8.933 | 184,618 | -0.07(-0.80%) |
Jan 13, 2020 | 8.816 | 9.005 | 8.753 | 9.005 | 145,259 | +0.20(+2.24%) |
Jan 10, 2020 | 8.789 | 8.915 | 8.753 | 8.807 | 135,306 | +0.01(+0.15%) |
Jan 09, 2020 | 8.906 | 8.933 | 8.717 | 8.794 | 274,613 | -0.13(-1.46%) |
Jan 08, 2020 | 8.852 | 8.987 | 8.812 | 8.924 | 153,900 | +0.04(+0.40%) |
Jan 07, 2020 | 8.960 | 8.987 | 8.735 | 8.888 | 227,657 | -0.08(-0.90%) |
Jan 06, 2020 | 8.870 | 8.987 | 8.830 | 8.969 | 139,364 | +0.02(+0.20%) |
Jan 03, 2020 | 8.870 | 8.960 | 8.747 | 8.951 | 252,697 | -0.04(-0.50%) |