Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.410 | 6.830 | 6.300 | 6.450 | 1,271,358 | +0.10(+1.57%) |
Mar 30, 2020 | 6.610 | 6.730 | 6.110 | 6.350 | 1,311,556 | -0.15(-2.31%) |
Mar 27, 2020 | 5.930 | 6.540 | 5.570 | 6.500 | 1,913,600 | +0.46(+7.62%) |
Mar 26, 2020 | 6.420 | 6.710 | 5.820 | 6.040 | 2,825,652 | -0.34(-5.33%) |
Mar 25, 2020 | 6.340 | 6.550 | 6.010 | 6.380 | 1,538,190 | +0.08(+1.27%) |
Mar 24, 2020 | 6.870 | 6.950 | 6.140 | 6.300 | 2,054,525 | -0.11(-1.72%) |
Mar 23, 2020 | 6.210 | 6.460 | 5.900 | 6.410 | 1,476,752 | +0.22(+3.55%) |
Mar 20, 2020 | 6.010 | 6.560 | 5.910 | 6.190 | 1,505,100 | +0.23(+3.86%) |
Mar 19, 2020 | 5.510 | 6.810 | 5.500 | 5.960 | 2,225,539 | +0.53(+9.76%) |
Mar 18, 2020 | 6.500 | 6.660 | 5.140 | 5.430 | 2,938,245 | -1.18(-17.85%) |
Mar 17, 2020 | 7.140 | 7.310 | 6.530 | 6.610 | 3,242,915 | -0.51(-7.16%) |
Mar 16, 2020 | 6.560 | 7.350 | 6.400 | 7.120 | 1,358,487 | -0.05(-0.70%) |
Mar 13, 2020 | 7.610 | 7.740 | 6.770 | 7.170 | 2,982,100 | -0.09(-1.24%) |
Mar 12, 2020 | 7.840 | 8.160 | 7.170 | 7.260 | 3,299,646 | -1.14(-13.57%) |
Mar 11, 2020 | 8.610 | 8.710 | 8.280 | 8.400 | 2,473,930 | -0.35(-4.00%) |
Mar 10, 2020 | 8.310 | 8.750 | 7.990 | 8.750 | 5,155,799 | +0.74(+9.24%) |
Mar 09, 2020 | 7.450 | 8.210 | 7.340 | 8.010 | 1,656,737 | +0.03(+0.38%) |
Mar 06, 2020 | 7.920 | 8.460 | 7.840 | 7.980 | 3,406,300 | -0.01(-0.13%) |
Mar 05, 2020 | 8.160 | 8.210 | 7.850 | 7.990 | 2,860,023 | -0.37(-4.43%) |
Mar 04, 2020 | 8.100 | 8.420 | 7.870 | 8.360 | 1,693,348 | +0.30(+3.72%) |
Mar 03, 2020 | 8.430 | 8.536 | 7.970 | 8.060 | 1,970,681 | -0.38(-4.45%) |
Mar 02, 2020 | 8.660 | 8.710 | 8.190 | 8.435 | 4,562,269 | -0.23(-2.65%) |
Feb 28, 2020 | 8.370 | 8.930 | 8.290 | 8.665 | 2,572,700 | -0.08(-0.86%) |
Feb 27, 2020 | 7.810 | 9.040 | 6.800 | 8.740 | 3,643,221 | +0.59(+7.24%) |
Feb 26, 2020 | 8.430 | 8.550 | 8.060 | 8.150 | 1,820,779 | -0.17(-2.04%) |
Feb 25, 2020 | 8.650 | 8.760 | 8.150 | 8.320 | 2,418,704 | -0.26(-3.03%) |
Feb 24, 2020 | 8.900 | 8.900 | 8.400 | 8.580 | 1,886,696 | -0.51(-5.61%) |
Feb 21, 2020 | 9.420 | 9.420 | 9.010 | 9.090 | 909,400 | -0.34(-3.61%) |
Feb 20, 2020 | 9.150 | 9.500 | 9.150 | 9.430 | 1,842,478 | +0.24(+2.61%) |
Feb 19, 2020 | 9.200 | 9.360 | 9.160 | 9.190 | 1,177,196 | +0.00(+0.00%) |
Feb 18, 2020 | 9.250 | 9.380 | 9.130 | 9.190 | 1,418,691 | -0.03(-0.33%) |
Feb 14, 2020 | 9.260 | 9.490 | 9.190 | 9.220 | 2,583,200 | -0.07(-0.75%) |
Feb 13, 2020 | 9.170 | 9.440 | 9.150 | 9.290 | 1,493,130 | +0.02(+0.22%) |
Feb 12, 2020 | 9.110 | 9.460 | 9.045 | 9.270 | 1,614,113 | +0.26(+2.89%) |
Feb 11, 2020 | 8.770 | 9.290 | 8.750 | 9.010 | 1,681,622 | +0.25(+2.85%) |
Feb 10, 2020 | 9.010 | 9.050 | 8.700 | 8.760 | 1,521,422 | -0.31(-3.42%) |
Feb 07, 2020 | 9.320 | 9.330 | 8.900 | 9.070 | 1,281,600 | -0.27(-2.89%) |
Feb 06, 2020 | 9.530 | 9.645 | 9.210 | 9.340 | 1,552,785 | -0.17(-1.79%) |
Feb 05, 2020 | 9.280 | 9.630 | 9.210 | 9.510 | 1,544,013 | +0.33(+3.65%) |
Feb 04, 2020 | 9.030 | 9.230 | 8.950 | 9.175 | 1,249,682 | +0.21(+2.40%) |
Feb 03, 2020 | 9.160 | 9.190 | 8.940 | 8.960 | 1,034,011 | -0.22(-2.40%) |
Jan 31, 2020 | 9.210 | 9.310 | 9.050 | 9.180 | 858,300 | -0.08(-0.86%) |
Jan 30, 2020 | 9.090 | 9.270 | 8.963 | 9.260 | 1,358,052 | +0.09(+0.98%) |
Jan 29, 2020 | 9.390 | 9.560 | 9.160 | 9.170 | 1,189,463 | -0.21(-2.29%) |
Jan 28, 2020 | 9.300 | 9.555 | 9.180 | 9.385 | 1,795,838 | +0.12(+1.35%) |
Jan 27, 2020 | 9.060 | 9.420 | 9.060 | 9.260 | 1,249,650 | +0.04(+0.43%) |
Jan 24, 2020 | 9.300 | 9.440 | 9.130 | 9.220 | 1,811,600 | -0.41(-4.26%) |
Jan 23, 2020 | 9.630 | 9.740 | 9.360 | 9.630 | 1,025,391 | -0.03(-0.31%) |
Jan 22, 2020 | 10.01 | 10.16 | 9.620 | 9.660 | 1,605,845 | -0.32(-3.21%) |
Jan 21, 2020 | 10.00 | 10.14 | 9.780 | 9.980 | 1,804,717 | -0.07(-0.70%) |
Jan 17, 2020 | 10.17 | 10.24 | 9.960 | 10.05 | 1,311,300 | -0.02(-0.20%) |
Jan 16, 2020 | 9.940 | 10.20 | 9.920 | 10.07 | 1,951,066 | +0.17(+1.72%) |
Jan 15, 2020 | 9.880 | 10.12 | 9.800 | 9.900 | 1,262,164 | +0.03(+0.30%) |
Jan 14, 2020 | 9.770 | 10.00 | 9.680 | 9.870 | 1,623,815 | +0.08(+0.82%) |
Jan 13, 2020 | 9.990 | 10.05 | 9.750 | 9.790 | 1,563,026 | -0.24(-2.39%) |
Jan 10, 2020 | 10.11 | 10.11 | 9.860 | 10.03 | 2,320,300 | -0.04(-0.40%) |
Jan 09, 2020 | 10.13 | 10.30 | 10.05 | 10.07 | 3,307,673 | -0.06(-0.59%) |
Jan 08, 2020 | 9.790 | 10.19 | 9.760 | 10.13 | 4,562,585 | +0.34(+3.47%) |
Jan 07, 2020 | 9.970 | 10.00 | 9.740 | 9.790 | 1,443,791 | -0.16(-1.61%) |
Jan 06, 2020 | 10.00 | 10.03 | 9.560 | 9.950 | 1,770,313 | -0.14(-1.39%) |
Jan 03, 2020 | 10.50 | 10.66 | 10.04 | 10.09 | 1,405,500 | -0.43(-4.09%) |