Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.776 | 7.072 | 6.754 | 6.981 | 631,030 | +0.23(+3.46%) |
Mar 30, 2020 | 6.641 | 6.804 | 6.606 | 6.747 | 322,348 | +0.06(+0.84%) |
Mar 27, 2020 | 6.514 | 6.769 | 6.442 | 6.691 | 485,047 | +0.05(+0.74%) |
Mar 26, 2020 | 6.295 | 6.776 | 6.295 | 6.641 | 414,957 | +0.22(+3.41%) |
Mar 25, 2020 | 5.878 | 6.620 | 5.878 | 6.422 | 1,211,220 | +0.52(+8.73%) |
Mar 24, 2020 | 5.772 | 6.020 | 5.680 | 5.907 | 1,034,878 | +0.32(+5.69%) |
Mar 23, 2020 | 5.723 | 5.984 | 5.504 | 5.589 | 1,711,439 | -0.29(-4.95%) |
Mar 20, 2020 | 5.887 | 6.377 | 5.859 | 5.880 | 1,638,218 | +0.08(+1.33%) |
Mar 19, 2020 | 5.397 | 5.859 | 5.040 | 5.803 | 1,484,939 | +0.13(+2.35%) |
Mar 18, 2020 | 6.902 | 6.958 | 5.670 | 5.670 | 1,578,447 | -1.57(-21.74%) |
Mar 17, 2020 | 6.923 | 7.273 | 6.839 | 7.245 | 502,977 | +0.28(+4.02%) |
Mar 16, 2020 | 7.021 | 7.168 | 6.839 | 6.965 | 490,152 | -0.64(-8.38%) |
Mar 13, 2020 | 7.504 | 7.861 | 7.438 | 7.602 | 881,612 | +0.27(+3.63%) |
Mar 12, 2020 | 7.833 | 7.833 | 7.196 | 7.336 | 834,979 | -0.71(-8.79%) |
Mar 11, 2020 | 8.274 | 8.295 | 8.029 | 8.043 | 633,254 | -0.32(-3.85%) |
Mar 10, 2020 | 8.589 | 8.589 | 8.239 | 8.365 | 694,484 | -0.04(-0.50%) |
Mar 09, 2020 | 8.708 | 8.713 | 8.330 | 8.407 | 530,440 | -0.65(-7.19%) |
Mar 06, 2020 | 8.967 | 9.058 | 8.785 | 9.058 | 594,741 | -0.06(-0.61%) |
Mar 05, 2020 | 9.240 | 9.242 | 9.051 | 9.114 | 201,476 | -0.18(-1.96%) |
Mar 04, 2020 | 9.191 | 9.359 | 9.121 | 9.296 | 250,465 | +0.15(+1.68%) |
Mar 03, 2020 | 9.170 | 9.262 | 9.129 | 9.142 | 193,627 | -0.04(-0.46%) |
Mar 02, 2020 | 8.995 | 9.219 | 8.869 | 9.184 | 738,205 | +0.19(+2.10%) |
Feb 28, 2020 | 8.946 | 8.995 | 8.827 | 8.995 | 591,455 | -0.06(-0.70%) |
Feb 27, 2020 | 9.240 | 9.240 | 8.841 | 9.058 | 1,044,013 | -0.25(-2.71%) |
Feb 26, 2020 | 9.254 | 9.336 | 9.254 | 9.310 | 133,773 | +0.04(+0.38%) |
Feb 25, 2020 | 9.359 | 9.394 | 9.250 | 9.275 | 198,090 | -0.06(-0.67%) |
Feb 24, 2020 | 9.499 | 9.513 | 9.296 | 9.338 | 412,229 | -0.20(-2.13%) |
Feb 21, 2020 | 9.534 | 9.548 | 9.527 | 9.541 | 428,448 | +0.00(+0.00%) |
Feb 20, 2020 | 9.527 | 9.541 | 9.527 | 9.541 | 60,839 | +0.02(+0.25%) |
Feb 19, 2020 | 9.503 | 9.524 | 9.497 | 9.517 | 184,453 | +0.03(+0.29%) |
Feb 18, 2020 | 9.440 | 9.489 | 9.433 | 9.489 | 89,178 | +0.05(+0.52%) |
Feb 14, 2020 | 9.385 | 9.440 | 9.378 | 9.440 | 113,990 | +0.07(+0.74%) |
Feb 13, 2020 | 9.419 | 9.439 | 9.371 | 9.371 | 133,247 | -0.06(-0.66%) |
Feb 12, 2020 | 9.482 | 9.487 | 9.419 | 9.433 | 194,547 | -0.03(-0.29%) |
Feb 11, 2020 | 9.496 | 9.524 | 9.454 | 9.461 | 151,061 | -0.03(-0.37%) |
Feb 10, 2020 | 9.496 | 9.517 | 9.482 | 9.496 | 106,447 | +0.01(+0.15%) |
Feb 07, 2020 | 9.433 | 9.482 | 9.433 | 9.482 | 64,542 | +0.04(+0.44%) |
Feb 06, 2020 | 9.405 | 9.440 | 9.392 | 9.440 | 187,642 | +0.03(+0.37%) |
Feb 05, 2020 | 9.433 | 9.454 | 9.405 | 9.405 | 173,455 | +0.00(+0.00%) |
Feb 04, 2020 | 9.517 | 9.538 | 9.399 | 9.405 | 529,415 | -0.10(-1.02%) |
Feb 03, 2020 | 9.496 | 9.538 | 9.496 | 9.503 | 142,977 | -0.02(-0.22%) |
Jan 31, 2020 | 9.559 | 9.572 | 9.517 | 9.524 | 108,959 | -0.05(-0.51%) |
Jan 30, 2020 | 9.517 | 9.572 | 9.500 | 9.572 | 118,342 | +0.04(+0.44%) |
Jan 29, 2020 | 9.565 | 9.572 | 9.531 | 9.531 | 154,954 | +0.00(+0.00%) |
Jan 28, 2020 | 9.412 | 9.538 | 9.412 | 9.531 | 203,253 | +0.12(+1.26%) |
Jan 27, 2020 | 9.524 | 9.552 | 9.412 | 9.412 | 222,230 | -0.18(-1.89%) |
Jan 24, 2020 | 9.628 | 9.635 | 9.586 | 9.593 | 232,294 | -0.01(-0.07%) |
Jan 23, 2020 | 9.621 | 9.630 | 9.600 | 9.600 | 295,062 | -0.04(-0.43%) |
Jan 22, 2020 | 9.565 | 9.656 | 9.565 | 9.642 | 276,770 | +0.09(+0.95%) |
Jan 21, 2020 | 9.586 | 9.635 | 9.552 | 9.552 | 376,763 | -0.03(-0.36%) |
Jan 17, 2020 | 9.559 | 9.663 | 9.559 | 9.586 | 221,369 | +0.01(+0.07%) |
Jan 16, 2020 | 9.579 | 9.635 | 9.552 | 9.579 | 195,209 | +0.02(+0.22%) |
Jan 15, 2020 | 9.517 | 9.579 | 9.503 | 9.559 | 223,195 | +0.04(+0.44%) |
Jan 14, 2020 | 9.510 | 9.524 | 9.482 | 9.517 | 112,609 | +0.01(+0.07%) |
Jan 13, 2020 | 9.461 | 9.510 | 9.461 | 9.510 | 181,994 | +0.05(+0.51%) |
Jan 10, 2020 | 9.461 | 9.489 | 9.440 | 9.461 | 277,861 | +0.01(+0.07%) |
Jan 09, 2020 | 9.461 | 9.461 | 9.433 | 9.454 | 215,063 | -0.01(-0.15%) |
Jan 08, 2020 | 9.405 | 9.475 | 9.405 | 9.468 | 165,249 | +0.06(+0.67%) |
Jan 07, 2020 | 9.405 | 9.426 | 9.392 | 9.405 | 260,179 | -0.02(-0.22%) |
Jan 06, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,066,526 | +0.00(+0.00%) |
Jan 03, 2020 | 9.419 | 9.440 | 9.378 | 9.426 | 1,022,180 | -0.01(-0.07%) |