Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.780 | 8.550 | 7.750 | 8.250 | 98,994 | +0.38(+4.83%) |
Mar 30, 2020 | 7.830 | 8.460 | 7.540 | 7.870 | 68,947 | +0.02(+0.25%) |
Mar 27, 2020 | 7.690 | 8.170 | 7.690 | 7.850 | 31,700 | -0.15(-1.88%) |
Mar 26, 2020 | 8.350 | 8.500 | 7.910 | 8.000 | 80,398 | -0.04(-0.50%) |
Mar 25, 2020 | 8.090 | 8.565 | 8.040 | 8.040 | 35,123 | -0.05(-0.62%) |
Mar 24, 2020 | 7.860 | 8.600 | 7.860 | 8.090 | 58,615 | +0.55(+7.29%) |
Mar 23, 2020 | 7.100 | 7.750 | 7.080 | 7.540 | 185,059 | +0.35(+4.87%) |
Mar 20, 2020 | 7.270 | 7.500 | 7.100 | 7.190 | 144,200 | +0.00(+0.00%) |
Mar 19, 2020 | 7.320 | 7.350 | 7.060 | 7.190 | 314,572 | -0.31(-4.13%) |
Mar 18, 2020 | 7.840 | 7.840 | 7.000 | 7.500 | 310,895 | -0.34(-4.34%) |
Mar 17, 2020 | 8.660 | 8.790 | 7.810 | 7.840 | 333,564 | -0.82(-9.47%) |
Mar 16, 2020 | 8.690 | 9.000 | 8.650 | 8.660 | 68,898 | -0.53(-5.77%) |
Mar 13, 2020 | 9.120 | 9.320 | 8.840 | 9.190 | 20,600 | +0.34(+3.84%) |
Mar 12, 2020 | 9.090 | 9.090 | 8.200 | 8.850 | 104,929 | -0.48(-5.14%) |
Mar 11, 2020 | 9.390 | 9.400 | 9.280 | 9.330 | 8,476 | -0.06(-0.64%) |
Mar 10, 2020 | 9.400 | 9.400 | 9.325 | 9.390 | 78,507 | -0.06(-0.63%) |
Mar 09, 2020 | 9.400 | 9.740 | 9.160 | 9.450 | 36,884 | +0.07(+0.75%) |
Mar 06, 2020 | 9.430 | 9.440 | 9.260 | 9.380 | 38,900 | -0.02(-0.21%) |
Mar 05, 2020 | 9.350 | 9.620 | 9.300 | 9.400 | 58,898 | +0.00(+0.00%) |
Mar 04, 2020 | 9.540 | 9.600 | 9.400 | 9.400 | 99,162 | +0.00(+0.00%) |
Mar 03, 2020 | 9.420 | 9.500 | 9.370 | 9.400 | 50,165 | -0.06(-0.63%) |
Mar 02, 2020 | 9.450 | 9.520 | 9.420 | 9.460 | 18,734 | -0.04(-0.42%) |
Feb 28, 2020 | 9.430 | 9.500 | 9.400 | 9.500 | 14,400 | +0.00(+0.00%) |
Feb 27, 2020 | 9.500 | 9.690 | 9.470 | 9.500 | 136,980 | -0.05(-0.52%) |
Feb 26, 2020 | 9.600 | 9.810 | 9.500 | 9.550 | 56,632 | -0.05(-0.52%) |
Feb 25, 2020 | 9.780 | 9.780 | 9.400 | 9.600 | 109,580 | -0.16(-1.64%) |
Feb 24, 2020 | 9.630 | 9.840 | 9.630 | 9.760 | 353,556 | -0.09(-0.91%) |
Feb 21, 2020 | 9.890 | 10.00 | 9.780 | 9.850 | 92,100 | +0.10(+1.03%) |
Feb 20, 2020 | 9.550 | 9.850 | 9.410 | 9.750 | 589,243 | +0.14(+1.46%) |
Feb 19, 2020 | 9.490 | 9.720 | 9.390 | 9.610 | 127,428 | +0.16(+1.69%) |
Feb 18, 2020 | 9.160 | 9.610 | 9.160 | 9.450 | 266,377 | +0.24(+2.61%) |
Feb 14, 2020 | 9.270 | 9.480 | 9.060 | 9.210 | 76,100 | -0.13(-1.39%) |
Feb 13, 2020 | 8.920 | 9.340 | 8.870 | 9.340 | 546,818 | +0.34(+3.78%) |
Feb 12, 2020 | 8.990 | 9.155 | 8.820 | 9.000 | 394,694 | -0.06(-0.66%) |
Feb 11, 2020 | 8.880 | 9.060 | 8.880 | 9.060 | 11,343 | +0.26(+2.95%) |
Feb 10, 2020 | 8.950 | 9.095 | 8.740 | 8.800 | 480,964 | -0.25(-2.76%) |
Feb 07, 2020 | 8.990 | 9.050 | 8.900 | 9.050 | 41,000 | +0.03(+0.33%) |
Feb 06, 2020 | 9.330 | 10.01 | 8.600 | 9.020 | 211,438 | +0.04(+0.45%) |
Feb 05, 2020 | 8.940 | 9.000 | 8.760 | 8.980 | 41,562 | +0.04(+0.45%) |
Feb 04, 2020 | 8.950 | 9.190 | 8.940 | 8.940 | 17,601 | -0.01(-0.11%) |
Feb 03, 2020 | 9.100 | 9.200 | 8.850 | 8.950 | 283,714 | -0.15(-1.65%) |
Jan 31, 2020 | 9.230 | 9.380 | 9.010 | 9.100 | 25,900 | -0.23(-2.47%) |
Jan 30, 2020 | 9.720 | 9.720 | 9.250 | 9.330 | 31,670 | -0.02(-0.21%) |
Jan 29, 2020 | 9.370 | 9.800 | 9.250 | 9.350 | 1,903,761 | +0.03(+0.32%) |
Jan 28, 2020 | 9.290 | 9.380 | 9.180 | 9.320 | 22,620 | +0.05(+0.54%) |
Jan 27, 2020 | 9.060 | 9.350 | 9.010 | 9.270 | 43,664 | -0.11(-1.17%) |
Jan 24, 2020 | 9.310 | 9.560 | 9.270 | 9.380 | 163,300 | +0.06(+0.64%) |
Jan 23, 2020 | 9.380 | 9.380 | 9.200 | 9.320 | 61,597 | -0.07(-0.75%) |
Jan 22, 2020 | 9.460 | 9.520 | 9.360 | 9.390 | 197,980 | -0.01(-0.11%) |
Jan 21, 2020 | 9.500 | 9.545 | 9.300 | 9.400 | 329,239 | +0.05(+0.53%) |
Jan 17, 2020 | 9.470 | 10.00 | 9.350 | 9.350 | 298,600 | -0.17(-1.79%) |
Jan 16, 2020 | 9.520 | 9.585 | 9.380 | 9.520 | 151,984 | +0.00(+0.00%) |
Jan 15, 2020 | 9.380 | 9.665 | 9.330 | 9.520 | 41,309 | +0.13(+1.38%) |
Jan 14, 2020 | 9.500 | 9.530 | 9.340 | 9.390 | 31,328 | -0.11(-1.16%) |
Jan 13, 2020 | 9.530 | 9.550 | 9.450 | 9.500 | 19,855 | -0.05(-0.52%) |
Jan 10, 2020 | 9.610 | 9.667 | 9.550 | 9.550 | 10,000 | -0.06(-0.62%) |
Jan 09, 2020 | 9.590 | 9.750 | 9.490 | 9.610 | 50,229 | +0.11(+1.16%) |
Jan 08, 2020 | 9.800 | 9.800 | 9.060 | 9.500 | 182,151 | -0.40(-4.04%) |
Jan 07, 2020 | 9.990 | 9.990 | 9.850 | 9.900 | 479,748 | +0.00(+0.00%) |
Jan 06, 2020 | 9.900 | 9.980 | 9.860 | 9.900 | 19,622 | -0.02(-0.20%) |
Jan 03, 2020 | 9.900 | 9.930 | 9.900 | 9.920 | 4,600 | -0.01(-0.10%) |