Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.150 | 10.38 | 8.800 | 10.16 | 35,431 | +0.16(+1.60%) |
Mar 30, 2020 | 8.500 | 10.00 | 8.500 | 10.00 | 26,620 | +1.83(+22.40%) |
Mar 27, 2020 | 7.660 | 8.170 | 7.310 | 8.170 | 16,900 | +0.25(+3.16%) |
Mar 26, 2020 | 7.810 | 8.020 | 7.500 | 7.920 | 20,769 | +0.05(+0.64%) |
Mar 25, 2020 | 8.540 | 8.540 | 7.820 | 7.870 | 7,153 | -0.02(-0.25%) |
Mar 24, 2020 | 8.700 | 8.860 | 7.510 | 7.890 | 54,043 | -0.78(-9.00%) |
Mar 23, 2020 | 9.060 | 9.060 | 8.500 | 8.670 | 13,352 | -0.39(-4.30%) |
Mar 20, 2020 | 9.690 | 10.48 | 9.060 | 9.060 | 76,900 | -1.01(-10.03%) |
Mar 19, 2020 | 9.370 | 10.50 | 8.810 | 10.07 | 43,251 | +0.60(+6.34%) |
Mar 18, 2020 | 9.080 | 9.665 | 8.400 | 9.470 | 22,185 | -0.62(-6.14%) |
Mar 17, 2020 | 9.230 | 10.09 | 9.210 | 10.09 | 18,516 | +0.99(+10.88%) |
Mar 16, 2020 | 9.000 | 9.900 | 9.000 | 9.100 | 11,258 | -0.40(-4.21%) |
Mar 13, 2020 | 9.770 | 10.48 | 8.890 | 9.500 | 19,700 | -0.32(-3.26%) |
Mar 12, 2020 | 10.32 | 10.46 | 9.820 | 9.820 | 6,620 | -0.26(-2.58%) |
Mar 11, 2020 | 10.30 | 10.30 | 9.640 | 10.08 | 15,852 | -0.42(-4.00%) |
Mar 10, 2020 | 9.333 | 10.50 | 9.333 | 10.50 | 16,074 | +1.48(+16.41%) |
Mar 09, 2020 | 8.970 | 9.540 | 7.850 | 9.020 | 38,449 | -0.30(-3.22%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.280 | 9.320 | 7,800 | -0.27(-2.82%) |
Mar 05, 2020 | 10.50 | 10.50 | 9.510 | 9.590 | 11,727 | -0.91(-8.67%) |
Mar 04, 2020 | 9.750 | 10.50 | 9.670 | 10.50 | 16,693 | +0.94(+9.83%) |
Mar 03, 2020 | 9.597 | 9.785 | 9.467 | 9.560 | 5,595 | -0.24(-2.45%) |
Mar 02, 2020 | 9.410 | 9.850 | 9.270 | 9.800 | 8,130 | +0.47(+5.04%) |
Feb 28, 2020 | 9.500 | 9.500 | 9.308 | 9.330 | 4,300 | -0.32(-3.32%) |
Feb 27, 2020 | 9.600 | 9.650 | 9.312 | 9.650 | 11,875 | +0.00(+0.00%) |
Feb 26, 2020 | 9.900 | 9.900 | 9.650 | 9.650 | 6,438 | -0.15(-1.53%) |
Feb 25, 2020 | 9.500 | 9.800 | 9.440 | 9.800 | 2,400 | +0.26(+2.73%) |
Feb 24, 2020 | 9.270 | 9.540 | 9.270 | 9.540 | 1,924 | -0.26(-2.65%) |
Feb 21, 2020 | 9.790 | 9.800 | 9.544 | 9.800 | 7,700 | -0.01(-0.10%) |
Feb 20, 2020 | 9.458 | 9.850 | 9.458 | 9.810 | 9,666 | +0.16(+1.66%) |
Feb 19, 2020 | 9.610 | 9.800 | 9.610 | 9.650 | 2,067 | +0.00(+0.00%) |
Feb 18, 2020 | 9.600 | 9.690 | 9.510 | 9.650 | 5,804 | -0.14(-1.43%) |
Feb 14, 2020 | 9.454 | 9.800 | 9.454 | 9.790 | 5,300 | +0.29(+3.05%) |
Feb 13, 2020 | 9.300 | 9.500 | 9.270 | 9.500 | 1,367 | +0.10(+1.06%) |
Feb 12, 2020 | 9.590 | 9.590 | 9.230 | 9.400 | 7,434 | -0.09(-0.95%) |
Feb 11, 2020 | 9.230 | 9.490 | 9.230 | 9.490 | 4,596 | +0.34(+3.72%) |
Feb 10, 2020 | 9.235 | 9.235 | 9.150 | 9.150 | 4,547 | +0.00(+0.00%) |
Feb 07, 2020 | 9.800 | 9.800 | 9.150 | 9.150 | 1,100 | -0.06(-0.65%) |
Feb 06, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 521 | -0.04(-0.43%) |
Feb 05, 2020 | 9.040 | 9.500 | 9.040 | 9.250 | 3,202 | -0.13(-1.39%) |
Feb 04, 2020 | 8.820 | 9.380 | 8.820 | 9.380 | 2,074 | +0.58(+6.59%) |
Feb 03, 2020 | 9.120 | 9.120 | 8.750 | 8.800 | 6,105 | +0.06(+0.69%) |
Jan 31, 2020 | 9.800 | 9.800 | 8.740 | 8.740 | 4,700 | -0.81(-8.48%) |
Jan 30, 2020 | 9.260 | 9.550 | 9.260 | 9.550 | 471 | +0.16(+1.70%) |
Jan 29, 2020 | 9.374 | 9.390 | 9.374 | 9.390 | 593 | -0.16(-1.68%) |
Jan 28, 2020 | 9.807 | 9.807 | 9.251 | 9.550 | 5,435 | +0.29(+3.13%) |
Jan 27, 2020 | 9.210 | 9.850 | 9.210 | 9.260 | 3,635 | -0.27(-2.83%) |
Jan 24, 2020 | 9.480 | 9.740 | 9.480 | 9.530 | 1,400 | -0.03(-0.29%) |
Jan 23, 2020 | 9.475 | 9.634 | 9.475 | 9.558 | 1,960 | +0.25(+2.66%) |
Jan 22, 2020 | 9.080 | 9.800 | 9.080 | 9.310 | 5,017 | +0.23(+2.53%) |
Jan 21, 2020 | 9.732 | 9.732 | 9.080 | 9.080 | 5,956 | -0.42(-4.42%) |
Jan 17, 2020 | 9.590 | 9.797 | 9.500 | 9.500 | 3,400 | -0.10(-1.04%) |
Jan 16, 2020 | 9.630 | 9.630 | 9.550 | 9.600 | 1,292 | -0.15(-1.54%) |
Jan 15, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 496 | +0.08(+0.83%) |
Jan 14, 2020 | 9.580 | 9.670 | 9.580 | 9.670 | 1,269 | -0.13(-1.33%) |
Jan 13, 2020 | 9.800 | 9.800 | 9.450 | 9.800 | 4,834 | +0.03(+0.31%) |
Jan 10, 2020 | 9.780 | 9.850 | 9.770 | 9.770 | 3,500 | +0.26(+2.73%) |
Jan 09, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 380 | -0.29(-2.96%) |
Jan 08, 2020 | 9.512 | 9.830 | 8.954 | 9.800 | 2,210 | +0.12(+1.24%) |
Jan 07, 2020 | 9.700 | 9.700 | 9.680 | 9.680 | 1,137 | +0.01(+0.10%) |
Jan 06, 2020 | 9.820 | 9.850 | 9.663 | 9.670 | 7,622 | +0.15(+1.58%) |
Jan 03, 2020 | 9.510 | 9.750 | 9.510 | 9.520 | 1,500 | -0.33(-3.35%) |