Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.530 | 7.700 | 6.860 | 6.950 | 830,246 | -0.58(-7.70%) |
Mar 30, 2020 | 7.250 | 7.780 | 7.140 | 7.530 | 632,063 | +0.28(+3.86%) |
Mar 27, 2020 | 7.030 | 7.410 | 6.930 | 7.250 | 508,600 | +0.03(+0.42%) |
Mar 26, 2020 | 7.130 | 7.390 | 7.050 | 7.220 | 523,057 | +0.10(+1.40%) |
Mar 25, 2020 | 7.470 | 7.600 | 7.000 | 7.120 | 602,824 | -0.27(-3.65%) |
Mar 24, 2020 | 7.500 | 7.635 | 6.980 | 7.390 | 814,344 | +0.22(+3.07%) |
Mar 23, 2020 | 7.360 | 7.480 | 6.630 | 7.170 | 667,128 | -0.16(-2.18%) |
Mar 20, 2020 | 7.130 | 7.540 | 6.610 | 7.330 | 996,400 | +0.31(+4.42%) |
Mar 19, 2020 | 7.100 | 7.380 | 6.460 | 7.020 | 821,158 | -0.16(-2.23%) |
Mar 18, 2020 | 7.640 | 8.050 | 7.090 | 7.180 | 687,390 | -0.81(-10.14%) |
Mar 17, 2020 | 7.390 | 8.430 | 7.210 | 7.990 | 1,324,759 | +0.78(+10.82%) |
Mar 16, 2020 | 6.170 | 7.290 | 6.040 | 7.210 | 1,010,760 | +0.54(+8.10%) |
Mar 13, 2020 | 6.790 | 6.820 | 6.000 | 6.670 | 728,200 | +0.31(+4.87%) |
Mar 12, 2020 | 7.230 | 7.250 | 6.350 | 6.360 | 771,893 | -1.38(-17.83%) |
Mar 11, 2020 | 7.530 | 7.800 | 7.320 | 7.740 | 673,153 | +0.02(+0.26%) |
Mar 10, 2020 | 7.660 | 8.050 | 7.230 | 7.720 | 602,853 | +0.19(+2.52%) |
Mar 09, 2020 | 7.280 | 7.650 | 5.910 | 7.530 | 512,258 | -0.28(-3.59%) |
Mar 06, 2020 | 8.170 | 8.240 | 7.700 | 7.810 | 769,600 | -0.58(-6.91%) |
Mar 05, 2020 | 8.520 | 8.660 | 8.290 | 8.390 | 419,193 | -0.32(-3.67%) |
Mar 04, 2020 | 8.450 | 8.710 | 8.260 | 8.710 | 378,091 | +0.34(+4.06%) |
Mar 03, 2020 | 8.500 | 8.750 | 8.170 | 8.370 | 679,680 | -0.11(-1.30%) |
Mar 02, 2020 | 8.800 | 8.820 | 8.320 | 8.480 | 751,604 | -0.22(-2.53%) |
Feb 28, 2020 | 8.450 | 9.000 | 8.370 | 8.700 | 731,100 | -0.06(-0.68%) |
Feb 27, 2020 | 8.620 | 8.905 | 8.310 | 8.760 | 1,483,919 | -0.24(-2.67%) |
Feb 26, 2020 | 9.030 | 9.280 | 8.765 | 9.000 | 851,467 | +0.00(+0.00%) |
Feb 25, 2020 | 9.490 | 9.550 | 8.640 | 9.000 | 871,856 | -0.37(-3.95%) |
Feb 24, 2020 | 8.800 | 9.580 | 8.780 | 9.370 | 1,210,797 | +0.23(+2.52%) |
Feb 21, 2020 | 9.340 | 9.345 | 8.980 | 9.140 | 598,100 | -0.21(-2.25%) |
Feb 20, 2020 | 9.280 | 9.540 | 9.210 | 9.350 | 629,110 | +0.07(+0.75%) |
Feb 19, 2020 | 9.110 | 9.300 | 9.090 | 9.280 | 586,796 | +0.22(+2.43%) |
Feb 18, 2020 | 9.060 | 9.280 | 8.950 | 9.060 | 437,715 | -0.04(-0.44%) |
Feb 14, 2020 | 8.930 | 9.200 | 8.840 | 9.100 | 432,700 | +0.14(+1.56%) |
Feb 13, 2020 | 8.970 | 9.115 | 8.770 | 8.960 | 524,029 | -0.02(-0.22%) |
Feb 12, 2020 | 8.800 | 9.100 | 8.780 | 8.980 | 556,689 | +0.18(+2.05%) |
Feb 11, 2020 | 9.070 | 9.100 | 8.580 | 8.800 | 634,179 | -0.22(-2.44%) |
Feb 10, 2020 | 9.040 | 9.370 | 8.950 | 9.020 | 627,022 | -0.04(-0.44%) |
Feb 07, 2020 | 8.580 | 9.110 | 8.410 | 9.060 | 1,024,900 | +0.41(+4.74%) |
Feb 06, 2020 | 8.140 | 8.840 | 7.990 | 8.650 | 1,713,392 | -0.27(-3.03%) |
Feb 05, 2020 | 8.660 | 9.350 | 8.660 | 8.920 | 1,336,687 | +0.35(+4.08%) |
Feb 04, 2020 | 8.670 | 8.900 | 8.560 | 8.570 | 688,387 | +0.05(+0.59%) |
Feb 03, 2020 | 8.190 | 8.530 | 8.140 | 8.520 | 1,000,048 | +0.38(+4.67%) |
Jan 31, 2020 | 8.370 | 8.412 | 8.070 | 8.140 | 768,900 | -0.28(-3.33%) |
Jan 30, 2020 | 8.590 | 8.700 | 8.250 | 8.420 | 663,037 | -0.19(-2.21%) |
Jan 29, 2020 | 8.830 | 8.930 | 8.560 | 8.610 | 1,082,117 | -0.19(-2.16%) |
Jan 28, 2020 | 8.850 | 9.000 | 8.570 | 8.800 | 881,287 | +0.05(+0.57%) |
Jan 27, 2020 | 8.740 | 8.910 | 8.610 | 8.750 | 707,024 | -0.20(-2.23%) |
Jan 24, 2020 | 9.900 | 10.05 | 8.930 | 8.950 | 1,613,500 | -0.85(-8.67%) |
Jan 23, 2020 | 9.580 | 9.850 | 9.440 | 9.800 | 444,968 | +0.19(+1.98%) |
Jan 22, 2020 | 9.540 | 9.730 | 9.330 | 9.610 | 403,587 | +0.11(+1.16%) |
Jan 21, 2020 | 9.560 | 9.840 | 9.360 | 9.500 | 1,012,038 | -0.25(-2.56%) |
Jan 17, 2020 | 10.15 | 10.34 | 9.530 | 9.750 | 1,294,400 | -0.30(-2.99%) |
Jan 16, 2020 | 9.490 | 10.13 | 9.450 | 10.05 | 1,129,487 | +0.66(+7.03%) |
Jan 15, 2020 | 9.140 | 9.580 | 9.120 | 9.390 | 997,424 | +0.25(+2.74%) |
Jan 14, 2020 | 8.400 | 9.220 | 8.370 | 9.140 | 1,188,270 | +0.73(+8.68%) |
Jan 13, 2020 | 8.490 | 8.510 | 8.070 | 8.410 | 1,773,987 | +0.17(+2.06%) |
Jan 10, 2020 | 8.200 | 8.420 | 8.120 | 8.240 | 659,000 | +0.03(+0.37%) |
Jan 09, 2020 | 8.130 | 8.340 | 8.070 | 8.210 | 770,705 | +0.14(+1.73%) |
Jan 08, 2020 | 7.900 | 8.180 | 7.810 | 8.070 | 702,747 | +0.13(+1.64%) |
Jan 07, 2020 | 8.140 | 8.140 | 7.860 | 7.940 | 743,932 | -0.23(-2.82%) |
Jan 06, 2020 | 8.410 | 8.480 | 7.950 | 8.170 | 1,114,729 | -0.31(-3.66%) |
Jan 03, 2020 | 8.580 | 8.660 | 8.380 | 8.480 | 556,000 | -0.25(-2.86%) |