Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.162 | 7.222 | 6.877 | 6.877 | 172,361 | -0.14(-2.03%) |
Mar 30, 2020 | 7.026 | 7.128 | 6.931 | 7.019 | 114,042 | -0.01(-0.19%) |
Mar 27, 2020 | 6.904 | 7.087 | 6.789 | 7.033 | 141,677 | -0.05(-0.67%) |
Mar 26, 2020 | 6.579 | 7.175 | 6.579 | 7.080 | 130,483 | +0.48(+7.28%) |
Mar 25, 2020 | 6.254 | 6.715 | 6.166 | 6.600 | 226,602 | +0.41(+6.62%) |
Mar 24, 2020 | 5.659 | 6.261 | 5.659 | 6.190 | 182,861 | +0.59(+10.58%) |
Mar 23, 2020 | 5.740 | 5.970 | 5.483 | 5.598 | 227,673 | -0.32(-5.38%) |
Mar 20, 2020 | 5.835 | 6.221 | 5.835 | 5.916 | 133,699 | +0.09(+1.51%) |
Mar 19, 2020 | 5.605 | 5.916 | 5.429 | 5.828 | 182,054 | +0.12(+2.01%) |
Mar 18, 2020 | 6.498 | 6.522 | 5.537 | 5.713 | 153,324 | -1.05(-15.52%) |
Mar 17, 2020 | 6.464 | 6.793 | 6.227 | 6.762 | 224,763 | +0.18(+2.67%) |
Mar 16, 2020 | 5.936 | 6.776 | 5.936 | 6.586 | 174,402 | -0.71(-9.74%) |
Mar 13, 2020 | 7.337 | 7.361 | 6.972 | 7.297 | 116,710 | +0.36(+5.17%) |
Mar 12, 2020 | 8.014 | 8.028 | 6.884 | 6.938 | 233,603 | -1.41(-16.94%) |
Mar 11, 2020 | 8.712 | 8.833 | 8.312 | 8.353 | 166,517 | -0.40(-4.52%) |
Mar 10, 2020 | 8.748 | 8.837 | 8.557 | 8.748 | 70,070 | +0.16(+1.92%) |
Mar 09, 2020 | 8.814 | 9.064 | 8.551 | 8.584 | 160,880 | -0.56(-6.12%) |
Mar 06, 2020 | 9.057 | 9.155 | 9.018 | 9.143 | 30,406 | -0.09(-1.00%) |
Mar 05, 2020 | 9.255 | 9.334 | 9.215 | 9.235 | 41,029 | -0.16(-1.75%) |
Mar 04, 2020 | 9.202 | 9.399 | 9.162 | 9.399 | 59,663 | +0.26(+2.81%) |
Mar 03, 2020 | 9.038 | 9.215 | 9.038 | 9.143 | 131,042 | +0.12(+1.31%) |
Mar 02, 2020 | 8.715 | 9.038 | 8.669 | 9.024 | 115,702 | +0.30(+3.39%) |
Feb 28, 2020 | 8.965 | 8.965 | 8.715 | 8.728 | 100,797 | -0.47(-5.08%) |
Feb 27, 2020 | 9.334 | 9.334 | 9.156 | 9.195 | 103,076 | -0.18(-1.96%) |
Feb 26, 2020 | 9.399 | 9.435 | 9.380 | 9.380 | 80,455 | +0.00(+0.00%) |
Feb 25, 2020 | 9.557 | 9.607 | 9.380 | 9.380 | 86,339 | -0.16(-1.66%) |
Feb 24, 2020 | 9.741 | 9.774 | 9.537 | 9.537 | 91,392 | -0.29(-2.95%) |
Feb 21, 2020 | 9.879 | 9.929 | 9.827 | 9.827 | 76,016 | -0.10(-0.99%) |
Feb 20, 2020 | 9.866 | 9.926 | 9.866 | 9.926 | 49,358 | +0.06(+0.60%) |
Feb 19, 2020 | 9.860 | 9.893 | 9.860 | 9.866 | 32,043 | +0.01(+0.07%) |
Feb 18, 2020 | 9.866 | 9.899 | 9.860 | 9.860 | 54,509 | -0.02(-0.20%) |
Feb 14, 2020 | 9.860 | 9.912 | 9.860 | 9.879 | 33,295 | -0.01(-0.13%) |
Feb 13, 2020 | 9.853 | 9.893 | 9.853 | 9.893 | 63,461 | +0.03(+0.33%) |
Feb 12, 2020 | 9.886 | 9.912 | 9.847 | 9.860 | 128,025 | -0.03(-0.27%) |
Feb 11, 2020 | 9.932 | 9.945 | 9.879 | 9.886 | 59,037 | -0.01(-0.13%) |
Feb 10, 2020 | 9.939 | 9.998 | 9.899 | 9.899 | 41,556 | -0.02(-0.20%) |
Feb 07, 2020 | 10.00 | 10.05 | 9.919 | 9.919 | 22,196 | -0.09(-0.85%) |
Feb 06, 2020 | 10.02 | 10.03 | 9.991 | 10.00 | 71,275 | -0.01(-0.13%) |
Feb 05, 2020 | 9.886 | 10.02 | 9.879 | 10.02 | 104,605 | +0.16(+1.67%) |
Feb 04, 2020 | 9.866 | 9.978 | 9.853 | 9.853 | 47,570 | +0.01(+0.13%) |
Feb 03, 2020 | 9.807 | 9.850 | 9.787 | 9.840 | 36,103 | +0.04(+0.40%) |
Jan 31, 2020 | 9.833 | 9.844 | 9.743 | 9.801 | 51,539 | -0.03(-0.33%) |
Jan 30, 2020 | 9.926 | 9.958 | 9.814 | 9.833 | 88,856 | -0.16(-1.58%) |
Jan 29, 2020 | 9.985 | 9.991 | 9.949 | 9.991 | 41,640 | +0.02(+0.20%) |
Jan 28, 2020 | 9.879 | 9.972 | 9.879 | 9.972 | 68,621 | +0.11(+1.07%) |
Jan 27, 2020 | 9.833 | 9.886 | 9.768 | 9.866 | 89,687 | -0.01(-0.07%) |
Jan 24, 2020 | 9.886 | 9.889 | 9.873 | 9.873 | 59,748 | -0.04(-0.40%) |
Jan 23, 2020 | 9.952 | 9.958 | 9.899 | 9.912 | 46,239 | -0.02(-0.20%) |
Jan 22, 2020 | 10.01 | 10.01 | 9.932 | 9.932 | 74,316 | -0.06(-0.59%) |
Jan 21, 2020 | 9.958 | 10.04 | 9.919 | 9.991 | 111,895 | +0.04(+0.40%) |
Jan 17, 2020 | 9.972 | 9.985 | 9.939 | 9.952 | 72,671 | -0.03(-0.33%) |
Jan 16, 2020 | 10.12 | 10.13 | 9.952 | 9.985 | 81,674 | -0.08(-0.78%) |
Jan 15, 2020 | 9.912 | 10.06 | 9.893 | 10.06 | 105,530 | +0.16(+1.59%) |
Jan 14, 2020 | 9.840 | 9.906 | 9.833 | 9.906 | 71,084 | +0.07(+0.67%) |
Jan 13, 2020 | 9.827 | 9.860 | 9.814 | 9.840 | 98,950 | +0.01(+0.13%) |
Jan 10, 2020 | 9.879 | 9.919 | 9.827 | 9.827 | 91,067 | -0.08(-0.80%) |
Jan 09, 2020 | 9.932 | 9.965 | 9.873 | 9.906 | 63,470 | -0.01(-0.07%) |
Jan 08, 2020 | 9.866 | 9.978 | 9.784 | 9.912 | 83,132 | +0.07(+0.67%) |
Jan 07, 2020 | 9.807 | 9.972 | 9.807 | 9.847 | 65,647 | +0.04(+0.40%) |
Jan 06, 2020 | 9.827 | 9.912 | 9.748 | 9.807 | 93,726 | -0.03(-0.33%) |
Jan 03, 2020 | 9.754 | 9.860 | 9.754 | 9.840 | 46,521 | +0.05(+0.54%) |