Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.040 | 7.550 | 7.040 | 7.440 | 290,325 | +0.39(+5.53%) |
Mar 30, 2020 | 6.800 | 7.070 | 6.510 | 7.050 | 211,105 | +0.32(+4.75%) |
Mar 27, 2020 | 7.020 | 7.095 | 6.700 | 6.730 | 416,400 | -0.53(-7.30%) |
Mar 26, 2020 | 7.260 | 7.570 | 7.005 | 7.260 | 266,022 | +0.13(+1.82%) |
Mar 25, 2020 | 7.190 | 7.565 | 7.050 | 7.130 | 303,470 | -0.07(-0.97%) |
Mar 24, 2020 | 7.110 | 7.270 | 6.860 | 7.200 | 317,490 | +0.50(+7.46%) |
Mar 23, 2020 | 6.560 | 6.810 | 6.110 | 6.700 | 440,185 | +0.20(+3.08%) |
Mar 20, 2020 | 7.250 | 7.360 | 6.380 | 6.500 | 489,700 | -0.71(-9.85%) |
Mar 19, 2020 | 6.750 | 7.580 | 6.600 | 7.210 | 332,727 | +0.50(+7.45%) |
Mar 18, 2020 | 7.260 | 7.490 | 6.270 | 6.710 | 612,681 | -1.02(-13.20%) |
Mar 17, 2020 | 6.970 | 7.760 | 6.820 | 7.730 | 459,659 | +0.93(+13.68%) |
Mar 16, 2020 | 7.000 | 7.580 | 6.740 | 6.800 | 313,705 | -0.69(-9.21%) |
Mar 13, 2020 | 7.620 | 7.730 | 7.280 | 7.490 | 380,500 | +0.35(+4.90%) |
Mar 12, 2020 | 8.280 | 8.280 | 6.870 | 7.140 | 653,049 | -1.36(-16.00%) |
Mar 11, 2020 | 8.740 | 9.010 | 8.500 | 8.500 | 458,397 | -0.50(-5.56%) |
Mar 10, 2020 | 9.250 | 9.280 | 8.500 | 9.000 | 383,681 | -0.05(-0.55%) |
Mar 09, 2020 | 8.860 | 9.130 | 8.300 | 9.050 | 558,114 | -1.45(-13.81%) |
Mar 06, 2020 | 10.04 | 10.74 | 9.870 | 10.50 | 564,400 | +0.89(+9.26%) |
Mar 05, 2020 | 9.660 | 9.720 | 9.450 | 9.610 | 185,076 | -0.27(-2.73%) |
Mar 04, 2020 | 9.850 | 9.920 | 9.680 | 9.880 | 155,098 | +0.15(+1.54%) |
Mar 03, 2020 | 9.920 | 10.19 | 9.570 | 9.730 | 153,133 | -0.19(-1.92%) |
Mar 02, 2020 | 9.890 | 9.930 | 9.630 | 9.920 | 215,087 | +0.08(+0.81%) |
Feb 28, 2020 | 9.470 | 10.02 | 9.450 | 9.840 | 363,800 | +0.04(+0.41%) |
Feb 27, 2020 | 9.800 | 10.12 | 9.640 | 9.800 | 259,918 | -0.26(-2.58%) |
Feb 26, 2020 | 10.22 | 10.30 | 9.970 | 10.06 | 152,934 | -0.06(-0.59%) |
Feb 25, 2020 | 10.41 | 10.48 | 9.966 | 10.12 | 235,141 | -0.26(-2.50%) |
Feb 24, 2020 | 10.44 | 10.59 | 10.32 | 10.38 | 295,111 | -0.52(-4.77%) |
Feb 21, 2020 | 10.99 | 11.05 | 10.85 | 10.90 | 126,800 | -0.12(-1.09%) |
Feb 20, 2020 | 10.96 | 11.07 | 10.91 | 11.02 | 177,376 | +0.07(+0.64%) |
Feb 19, 2020 | 10.97 | 11.00 | 10.90 | 10.95 | 123,988 | +0.12(+1.11%) |
Feb 18, 2020 | 10.80 | 10.96 | 10.17 | 10.83 | 85,833 | +0.00(+0.00%) |
Feb 14, 2020 | 10.86 | 10.99 | 10.71 | 10.83 | 121,000 | -0.07(-0.64%) |
Feb 13, 2020 | 10.84 | 10.99 | 10.82 | 10.90 | 106,505 | +0.06(+0.55%) |
Feb 12, 2020 | 10.69 | 10.88 | 10.67 | 10.84 | 111,967 | +0.22(+2.07%) |
Feb 11, 2020 | 10.54 | 10.74 | 10.52 | 10.62 | 109,236 | +0.13(+1.24%) |
Feb 10, 2020 | 10.39 | 10.56 | 10.20 | 10.49 | 82,883 | +0.07(+0.67%) |
Feb 07, 2020 | 10.68 | 10.72 | 10.32 | 10.42 | 144,000 | -0.31(-2.89%) |
Feb 06, 2020 | 10.80 | 10.89 | 10.70 | 10.73 | 161,141 | -0.07(-0.65%) |
Feb 05, 2020 | 10.50 | 10.86 | 10.43 | 10.80 | 324,138 | +0.40(+3.85%) |
Feb 04, 2020 | 10.37 | 10.49 | 10.35 | 10.40 | 161,692 | +0.15(+1.46%) |
Feb 03, 2020 | 10.28 | 10.36 | 10.19 | 10.25 | 171,182 | +0.04(+0.39%) |
Jan 31, 2020 | 10.30 | 10.46 | 10.15 | 10.21 | 135,300 | -0.12(-1.16%) |
Jan 30, 2020 | 10.11 | 10.38 | 10.10 | 10.33 | 163,496 | +0.02(+0.19%) |
Jan 29, 2020 | 10.42 | 10.50 | 10.25 | 10.31 | 93,160 | -0.05(-0.48%) |
Jan 28, 2020 | 10.22 | 10.49 | 10.19 | 10.36 | 198,582 | +0.19(+1.87%) |
Jan 27, 2020 | 10.11 | 10.24 | 10.03 | 10.17 | 127,109 | -0.13(-1.26%) |
Jan 24, 2020 | 10.40 | 10.40 | 10.22 | 10.30 | 143,400 | -0.05(-0.48%) |
Jan 23, 2020 | 10.31 | 10.36 | 10.16 | 10.35 | 151,346 | -0.03(-0.29%) |
Jan 22, 2020 | 10.33 | 10.44 | 10.31 | 10.38 | 119,039 | +0.04(+0.39%) |
Jan 21, 2020 | 10.42 | 10.42 | 10.17 | 10.34 | 172,426 | -0.05(-0.48%) |
Jan 17, 2020 | 10.59 | 10.60 | 10.34 | 10.39 | 127,800 | -0.13(-1.24%) |
Jan 16, 2020 | 10.22 | 10.53 | 10.22 | 10.52 | 200,021 | +0.40(+3.95%) |
Jan 15, 2020 | 9.950 | 10.25 | 9.950 | 10.12 | 182,654 | +0.18(+1.81%) |
Jan 14, 2020 | 9.960 | 10.11 | 9.900 | 9.940 | 146,249 | -0.06(-0.60%) |
Jan 13, 2020 | 10.00 | 10.11 | 9.960 | 10.00 | 209,641 | +0.05(+0.50%) |
Jan 10, 2020 | 9.830 | 9.950 | 9.770 | 9.950 | 120,600 | +0.13(+1.32%) |
Jan 09, 2020 | 9.800 | 9.960 | 9.770 | 9.820 | 110,224 | +0.01(+0.10%) |
Jan 08, 2020 | 9.790 | 10.04 | 9.750 | 9.810 | 170,973 | +0.02(+0.20%) |
Jan 07, 2020 | 9.700 | 9.840 | 9.630 | 9.790 | 125,570 | +0.08(+0.82%) |
Jan 06, 2020 | 9.630 | 9.830 | 9.560 | 9.710 | 132,906 | -0.08(-0.82%) |
Jan 03, 2020 | 9.610 | 9.900 | 9.550 | 9.790 | 134,300 | +0.05(+0.51%) |