Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.010 | 6.120 | 5.890 | 6.080 | 18,540 | +0.09(+1.50%) |
Mar 30, 2020 | 6.000 | 6.230 | 5.990 | 5.990 | 20,536 | +0.00(+0.00%) |
Mar 27, 2020 | 5.990 | 6.400 | 5.800 | 5.990 | 27,700 | -0.30(-4.77%) |
Mar 26, 2020 | 6.670 | 6.760 | 6.180 | 6.290 | 11,106 | +0.29(+4.83%) |
Mar 25, 2020 | 6.010 | 6.117 | 5.900 | 6.000 | 9,097 | -0.03(-0.50%) |
Mar 24, 2020 | 5.980 | 6.200 | 5.900 | 6.030 | 44,843 | +0.23(+3.97%) |
Mar 23, 2020 | 5.800 | 6.143 | 5.800 | 5.800 | 11,905 | -0.01(-0.17%) |
Mar 20, 2020 | 6.220 | 6.500 | 5.800 | 5.810 | 32,700 | -0.18(-3.01%) |
Mar 19, 2020 | 5.800 | 6.210 | 5.800 | 5.990 | 91,677 | +0.47(+8.51%) |
Mar 18, 2020 | 5.800 | 5.950 | 5.225 | 5.520 | 15,425 | -0.43(-7.23%) |
Mar 17, 2020 | 5.990 | 6.290 | 5.810 | 5.950 | 27,178 | -0.23(-3.72%) |
Mar 16, 2020 | 5.620 | 6.260 | 5.620 | 6.180 | 3,341 | -0.31(-4.78%) |
Mar 13, 2020 | 6.620 | 6.702 | 6.061 | 6.490 | 17,600 | +0.25(+4.01%) |
Mar 12, 2020 | 6.160 | 6.610 | 5.659 | 6.240 | 24,322 | -0.45(-6.73%) |
Mar 11, 2020 | 7.150 | 7.220 | 6.550 | 6.690 | 11,626 | -0.52(-7.21%) |
Mar 10, 2020 | 7.100 | 7.422 | 7.090 | 7.210 | 6,904 | +0.22(+3.15%) |
Mar 09, 2020 | 7.150 | 7.520 | 6.850 | 6.990 | 11,854 | -1.00(-12.52%) |
Mar 06, 2020 | 7.990 | 8.330 | 7.312 | 7.990 | 25,200 | +0.03(+0.38%) |
Mar 05, 2020 | 8.340 | 8.340 | 7.960 | 7.960 | 5,908 | -0.37(-4.44%) |
Mar 04, 2020 | 8.850 | 8.850 | 8.330 | 8.330 | 8,225 | -0.57(-6.40%) |
Mar 03, 2020 | 9.060 | 9.060 | 8.354 | 8.900 | 6,192 | +0.01(+0.11%) |
Mar 02, 2020 | 8.480 | 8.890 | 8.322 | 8.890 | 5,661 | +0.39(+4.59%) |
Feb 28, 2020 | 8.420 | 8.500 | 8.114 | 8.500 | 5,200 | -0.01(-0.12%) |
Feb 27, 2020 | 8.100 | 8.870 | 8.050 | 8.510 | 15,785 | +0.23(+2.78%) |
Feb 26, 2020 | 8.660 | 8.703 | 8.275 | 8.280 | 8,029 | -0.07(-0.85%) |
Feb 25, 2020 | 8.310 | 8.850 | 8.170 | 8.351 | 9,839 | -0.21(-2.44%) |
Feb 24, 2020 | 8.680 | 8.700 | 8.340 | 8.560 | 21,805 | -0.52(-5.73%) |
Feb 21, 2020 | 9.050 | 9.100 | 8.970 | 9.080 | 2,300 | +0.01(+0.11%) |
Feb 20, 2020 | 9.150 | 9.170 | 8.860 | 9.070 | 18,107 | -0.16(-1.73%) |
Feb 19, 2020 | 9.320 | 9.320 | 9.230 | 9.230 | 7,088 | +0.11(+1.21%) |
Feb 18, 2020 | 9.310 | 9.620 | 9.120 | 9.120 | 11,668 | -0.38(-4.00%) |
Feb 14, 2020 | 9.680 | 9.900 | 9.500 | 9.500 | 19,500 | -0.11(-1.14%) |
Feb 13, 2020 | 9.350 | 10.30 | 9.060 | 9.610 | 79,022 | +0.31(+3.33%) |
Feb 12, 2020 | 9.220 | 9.300 | 9.000 | 9.300 | 15,282 | +0.02(+0.22%) |
Feb 11, 2020 | 9.100 | 9.280 | 9.100 | 9.280 | 51,054 | +0.11(+1.20%) |
Feb 10, 2020 | 9.060 | 9.170 | 9.010 | 9.170 | 2,711 | +0.04(+0.44%) |
Feb 07, 2020 | 9.130 | 9.130 | 8.986 | 9.130 | 600 | +0.10(+1.11%) |
Feb 06, 2020 | 9.340 | 9.340 | 8.925 | 9.030 | 1,541 | -0.10(-1.10%) |
Feb 05, 2020 | 9.240 | 9.240 | 8.919 | 9.130 | 27,999 | -0.20(-2.14%) |
Feb 04, 2020 | 8.890 | 9.710 | 8.890 | 9.330 | 51,192 | +0.45(+5.07%) |
Feb 03, 2020 | 8.720 | 8.960 | 8.720 | 8.880 | 2,785 | +0.10(+1.14%) |
Jan 31, 2020 | 8.777 | 8.784 | 8.701 | 8.780 | 3,300 | -0.12(-1.38%) |
Jan 30, 2020 | 8.980 | 8.980 | 8.580 | 8.902 | 14,822 | +0.08(+0.94%) |
Jan 29, 2020 | 9.270 | 9.360 | 8.750 | 8.820 | 11,518 | -0.68(-7.16%) |
Jan 28, 2020 | 9.260 | 9.500 | 9.201 | 9.500 | 26,998 | +0.30(+3.25%) |
Jan 27, 2020 | 9.510 | 9.510 | 9.201 | 9.201 | 16,943 | -0.32(-3.35%) |
Jan 24, 2020 | 9.700 | 9.700 | 9.367 | 9.520 | 2,600 | -0.08(-0.83%) |
Jan 23, 2020 | 9.200 | 9.640 | 9.200 | 9.600 | 7,238 | +0.30(+3.23%) |
Jan 22, 2020 | 9.500 | 9.800 | 9.250 | 9.300 | 37,058 | -0.21(-2.21%) |
Jan 21, 2020 | 9.050 | 9.510 | 9.030 | 9.510 | 16,087 | +0.46(+5.08%) |
Jan 17, 2020 | 8.880 | 9.420 | 8.850 | 9.050 | 57,400 | +0.24(+2.72%) |
Jan 16, 2020 | 8.700 | 8.810 | 8.700 | 8.810 | 2,559 | +0.20(+2.32%) |
Jan 15, 2020 | 8.400 | 8.750 | 8.400 | 8.610 | 2,737 | +0.21(+2.50%) |
Jan 14, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 206 | -0.19(-2.21%) |
Jan 13, 2020 | 8.570 | 8.740 | 8.300 | 8.590 | 4,193 | -0.02(-0.21%) |
Jan 10, 2020 | 8.684 | 8.684 | 8.608 | 8.608 | 500 | +0.04(+0.44%) |
Jan 09, 2020 | 8.585 | 8.620 | 8.525 | 8.570 | 5,361 | -0.20(-2.28%) |
Jan 08, 2020 | 8.580 | 8.800 | 8.480 | 8.770 | 3,286 | +0.13(+1.50%) |
Jan 07, 2020 | 8.550 | 8.660 | 8.525 | 8.640 | 7,198 | +0.01(+0.12%) |
Jan 06, 2020 | 8.630 | 8.640 | 8.539 | 8.630 | 1,012 | +0.06(+0.70%) |
Jan 03, 2020 | 8.491 | 8.589 | 8.491 | 8.570 | 2,300 | +0.05(+0.59%) |