Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.740 | 7.390 | 6.681 | 7.160 | 99,548 | +0.42(+6.23%) |
Mar 30, 2020 | 6.830 | 6.950 | 6.340 | 6.740 | 41,517 | +0.06(+0.90%) |
Mar 27, 2020 | 6.290 | 6.850 | 6.040 | 6.680 | 72,000 | +0.32(+5.03%) |
Mar 26, 2020 | 6.170 | 6.460 | 5.700 | 6.360 | 107,568 | +0.23(+3.75%) |
Mar 25, 2020 | 6.320 | 6.540 | 6.070 | 6.130 | 71,167 | -0.17(-2.70%) |
Mar 24, 2020 | 6.150 | 6.400 | 5.870 | 6.300 | 92,422 | +0.53(+9.19%) |
Mar 23, 2020 | 6.010 | 6.340 | 5.590 | 5.770 | 64,986 | -0.30(-4.94%) |
Mar 20, 2020 | 6.560 | 6.666 | 6.000 | 6.070 | 112,400 | -0.22(-3.50%) |
Mar 19, 2020 | 6.270 | 6.939 | 6.000 | 6.290 | 130,745 | +0.02(+0.32%) |
Mar 18, 2020 | 6.580 | 7.530 | 6.000 | 6.270 | 156,877 | -0.72(-10.30%) |
Mar 17, 2020 | 5.448 | 7.128 | 5.240 | 6.990 | 204,372 | +1.76(+33.65%) |
Mar 16, 2020 | 5.540 | 5.900 | 5.110 | 5.230 | 135,123 | -0.54(-9.36%) |
Mar 13, 2020 | 6.070 | 6.100 | 5.530 | 5.770 | 192,100 | -0.31(-5.10%) |
Mar 12, 2020 | 6.110 | 6.460 | 5.690 | 6.080 | 98,586 | -0.28(-4.40%) |
Mar 11, 2020 | 7.030 | 7.090 | 6.145 | 6.360 | 118,653 | -0.75(-10.55%) |
Mar 10, 2020 | 7.400 | 7.400 | 7.000 | 7.110 | 47,393 | -0.10(-1.39%) |
Mar 09, 2020 | 7.550 | 7.550 | 6.750 | 7.210 | 107,306 | -0.53(-6.85%) |
Mar 06, 2020 | 7.420 | 7.940 | 7.180 | 7.740 | 94,800 | +0.25(+3.34%) |
Mar 05, 2020 | 7.030 | 7.600 | 7.010 | 7.490 | 53,682 | +0.24(+3.31%) |
Mar 04, 2020 | 6.960 | 7.490 | 6.700 | 7.250 | 111,667 | +0.58(+8.70%) |
Mar 03, 2020 | 6.960 | 7.000 | 6.630 | 6.670 | 71,937 | -0.28(-4.03%) |
Mar 02, 2020 | 6.810 | 7.075 | 6.590 | 6.950 | 91,976 | +0.10(+1.46%) |
Feb 28, 2020 | 6.490 | 6.860 | 6.170 | 6.850 | 110,900 | +0.26(+3.95%) |
Feb 27, 2020 | 6.770 | 6.910 | 6.330 | 6.590 | 107,568 | -0.25(-3.65%) |
Feb 26, 2020 | 6.840 | 7.360 | 6.775 | 6.840 | 108,417 | -0.02(-0.29%) |
Feb 25, 2020 | 7.060 | 7.100 | 6.730 | 6.860 | 118,010 | -0.19(-2.70%) |
Feb 24, 2020 | 6.930 | 7.209 | 6.800 | 7.050 | 132,496 | +0.03(+0.43%) |
Feb 21, 2020 | 7.700 | 7.700 | 7.000 | 7.020 | 137,800 | -0.59(-7.75%) |
Feb 20, 2020 | 7.680 | 7.850 | 7.370 | 7.610 | 82,216 | -0.09(-1.17%) |
Feb 19, 2020 | 8.290 | 8.422 | 7.285 | 7.700 | 275,714 | -0.42(-5.17%) |
Feb 18, 2020 | 8.250 | 8.350 | 7.560 | 8.120 | 278,987 | -0.43(-5.03%) |
Feb 14, 2020 | 7.000 | 8.760 | 7.000 | 8.550 | 1,190,100 | -3.63(-29.80%) |
Feb 13, 2020 | 13.60 | 13.60 | 12.18 | 12.18 | 48,427 | -1.44(-10.57%) |
Feb 12, 2020 | 13.85 | 13.86 | 13.60 | 13.62 | 19,075 | -0.13(-0.95%) |
Feb 11, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 29,297 | +0.02(+0.15%) |
Feb 10, 2020 | 13.84 | 14.06 | 13.58 | 13.73 | 46,346 | +0.01(+0.07%) |
Feb 07, 2020 | 13.65 | 13.89 | 13.63 | 13.72 | 50,400 | +0.07(+0.51%) |
Feb 06, 2020 | 14.01 | 14.10 | 13.60 | 13.65 | 20,534 | -0.41(-2.92%) |
Feb 05, 2020 | 14.01 | 14.19 | 13.84 | 14.06 | 15,514 | +0.22(+1.59%) |
Feb 04, 2020 | 14.00 | 14.11 | 13.78 | 13.84 | 16,160 | -0.07(-0.50%) |
Feb 03, 2020 | 14.01 | 14.37 | 13.86 | 13.91 | 35,208 | -0.09(-0.64%) |
Jan 31, 2020 | 14.48 | 14.86 | 13.60 | 14.00 | 48,100 | -0.59(-4.04%) |
Jan 30, 2020 | 14.40 | 14.63 | 14.04 | 14.59 | 45,685 | +0.19(+1.32%) |
Jan 29, 2020 | 14.01 | 14.66 | 13.69 | 14.40 | 59,002 | +0.39(+2.78%) |
Jan 28, 2020 | 14.34 | 14.46 | 13.95 | 14.01 | 93,140 | -0.32(-2.23%) |
Jan 27, 2020 | 13.89 | 14.50 | 13.89 | 14.33 | 64,205 | +0.11(+0.77%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.06 | 14.22 | 21,500 | -0.07(-0.49%) |
Jan 23, 2020 | 14.20 | 14.54 | 14.20 | 14.29 | 22,068 | +0.03(+0.21%) |
Jan 22, 2020 | 13.85 | 14.30 | 13.84 | 14.26 | 46,545 | +0.30(+2.15%) |
Jan 21, 2020 | 14.01 | 14.15 | 13.77 | 13.96 | 54,694 | -0.13(-0.92%) |
Jan 17, 2020 | 14.38 | 14.46 | 14.00 | 14.09 | 57,200 | -0.10(-0.70%) |
Jan 16, 2020 | 14.44 | 14.44 | 14.05 | 14.19 | 38,623 | -0.08(-0.56%) |
Jan 15, 2020 | 14.18 | 14.49 | 13.90 | 14.27 | 68,642 | +0.21(+1.49%) |
Jan 14, 2020 | 15.07 | 15.17 | 14.00 | 14.06 | 48,289 | -1.01(-6.70%) |
Jan 13, 2020 | 15.38 | 16.25 | 14.21 | 15.07 | 120,357 | -0.13(-0.86%) |
Jan 10, 2020 | 15.04 | 15.32 | 14.84 | 15.20 | 49,600 | +0.19(+1.27%) |
Jan 09, 2020 | 15.22 | 15.75 | 14.90 | 15.01 | 36,442 | -0.07(-0.46%) |
Jan 08, 2020 | 14.85 | 15.33 | 14.76 | 15.08 | 25,963 | +0.29(+1.96%) |
Jan 07, 2020 | 14.42 | 15.16 | 14.23 | 14.79 | 50,087 | +0.31(+2.14%) |
Jan 06, 2020 | 14.11 | 14.60 | 13.97 | 14.48 | 25,562 | +0.37(+2.62%) |
Jan 03, 2020 | 14.65 | 14.66 | 14.06 | 14.11 | 52,100 | -0.55(-3.75%) |