Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.200 | 6.200 | 5.690 | 5.950 | 263,803 | -0.23(-3.72%) |
Mar 30, 2020 | 5.240 | 6.230 | 5.240 | 6.180 | 187,170 | +0.86(+16.17%) |
Mar 27, 2020 | 5.540 | 5.700 | 5.020 | 5.320 | 620,100 | -0.40(-6.99%) |
Mar 26, 2020 | 5.300 | 5.870 | 4.910 | 5.720 | 306,950 | +0.49(+9.37%) |
Mar 25, 2020 | 5.170 | 5.490 | 4.920 | 5.230 | 293,788 | +0.12(+2.35%) |
Mar 24, 2020 | 4.970 | 5.310 | 4.920 | 5.110 | 258,853 | +0.31(+6.46%) |
Mar 23, 2020 | 4.470 | 4.800 | 4.050 | 4.800 | 223,566 | +0.29(+6.43%) |
Mar 20, 2020 | 4.030 | 4.650 | 4.000 | 4.510 | 317,400 | +0.28(+6.62%) |
Mar 19, 2020 | 3.790 | 4.390 | 3.740 | 4.230 | 469,885 | +0.62(+17.17%) |
Mar 18, 2020 | 3.850 | 3.980 | 2.750 | 3.610 | 492,614 | -0.48(-11.74%) |
Mar 17, 2020 | 4.230 | 4.380 | 3.600 | 4.090 | 618,493 | -0.14(-3.31%) |
Mar 16, 2020 | 3.750 | 4.290 | 3.750 | 4.230 | 387,723 | -0.40(-8.64%) |
Mar 13, 2020 | 4.310 | 4.850 | 4.110 | 4.630 | 569,400 | +0.51(+12.38%) |
Mar 12, 2020 | 5.380 | 5.530 | 3.940 | 4.120 | 583,041 | -1.63(-28.35%) |
Mar 11, 2020 | 6.840 | 6.970 | 5.750 | 5.750 | 351,226 | -1.20(-17.27%) |
Mar 10, 2020 | 6.550 | 7.140 | 6.510 | 6.950 | 487,017 | +0.54(+8.42%) |
Mar 09, 2020 | 6.800 | 6.870 | 6.390 | 6.410 | 692,714 | -0.69(-9.72%) |
Mar 06, 2020 | 7.100 | 7.380 | 7.100 | 7.100 | 1,006,700 | -0.01(-0.14%) |
Mar 05, 2020 | 7.420 | 7.440 | 7.100 | 7.110 | 201,407 | -0.29(-3.92%) |
Mar 04, 2020 | 7.530 | 7.575 | 7.320 | 7.400 | 124,547 | -0.08(-1.07%) |
Mar 03, 2020 | 7.650 | 7.710 | 7.320 | 7.480 | 177,495 | -0.17(-2.22%) |
Mar 02, 2020 | 7.410 | 7.770 | 7.360 | 7.650 | 234,860 | +0.25(+3.38%) |
Feb 28, 2020 | 7.360 | 7.610 | 7.200 | 7.400 | 246,500 | -0.05(-0.67%) |
Feb 27, 2020 | 7.410 | 7.640 | 7.150 | 7.450 | 312,412 | -0.06(-0.80%) |
Feb 26, 2020 | 7.480 | 7.770 | 7.440 | 7.510 | 446,947 | +0.08(+1.08%) |
Feb 25, 2020 | 7.500 | 7.650 | 7.350 | 7.430 | 343,444 | -0.06(-0.80%) |
Feb 24, 2020 | 7.630 | 7.630 | 7.150 | 7.490 | 512,539 | -0.27(-3.48%) |
Feb 21, 2020 | 7.920 | 8.090 | 7.750 | 7.760 | 2,839,800 | -0.80(-9.35%) |
Feb 20, 2020 | 8.650 | 8.690 | 8.490 | 8.560 | 138,711 | -0.07(-0.81%) |
Feb 19, 2020 | 8.560 | 8.640 | 8.280 | 8.630 | 189,603 | +0.10(+1.17%) |
Feb 18, 2020 | 9.220 | 9.236 | 8.450 | 8.530 | 235,478 | -0.77(-8.28%) |
Feb 14, 2020 | 9.280 | 9.590 | 9.220 | 9.300 | 186,900 | +0.09(+0.98%) |
Feb 13, 2020 | 9.250 | 9.280 | 9.010 | 9.210 | 129,273 | +0.02(+0.22%) |
Feb 12, 2020 | 9.470 | 9.566 | 8.950 | 9.190 | 238,302 | -0.28(-2.96%) |
Feb 11, 2020 | 9.660 | 9.756 | 9.290 | 9.470 | 222,060 | +0.47(+5.22%) |
Feb 10, 2020 | 8.900 | 9.180 | 8.850 | 9.000 | 340,521 | +0.30(+3.45%) |
Feb 07, 2020 | 8.260 | 9.140 | 8.050 | 8.700 | 727,800 | +0.86(+10.97%) |
Feb 06, 2020 | 7.990 | 8.000 | 7.660 | 7.840 | 68,903 | -0.16(-2.00%) |
Feb 05, 2020 | 7.920 | 8.000 | 7.760 | 8.000 | 148,653 | +0.04(+0.50%) |
Feb 04, 2020 | 7.840 | 8.000 | 7.670 | 7.960 | 75,441 | +0.17(+2.18%) |
Feb 03, 2020 | 7.710 | 7.800 | 7.603 | 7.790 | 68,305 | +0.10(+1.30%) |
Jan 31, 2020 | 7.450 | 7.700 | 7.450 | 7.690 | 69,800 | +0.27(+3.64%) |
Jan 30, 2020 | 7.370 | 7.477 | 7.140 | 7.420 | 116,714 | +0.02(+0.27%) |
Jan 29, 2020 | 7.460 | 7.500 | 7.330 | 7.400 | 128,540 | -0.13(-1.73%) |
Jan 28, 2020 | 7.670 | 7.670 | 7.460 | 7.530 | 98,320 | -0.01(-0.13%) |
Jan 27, 2020 | 7.540 | 7.660 | 7.405 | 7.540 | 70,894 | -0.16(-2.08%) |
Jan 24, 2020 | 7.860 | 7.870 | 7.580 | 7.700 | 112,300 | +0.03(+0.39%) |
Jan 23, 2020 | 7.800 | 7.850 | 7.610 | 7.670 | 159,834 | -0.17(-2.17%) |
Jan 22, 2020 | 7.520 | 8.000 | 7.450 | 7.840 | 330,793 | +0.35(+4.67%) |
Jan 21, 2020 | 7.530 | 7.600 | 7.350 | 7.490 | 403,191 | +0.01(+0.13%) |
Jan 17, 2020 | 7.400 | 7.580 | 7.300 | 7.480 | 96,400 | +0.03(+0.40%) |
Jan 16, 2020 | 7.500 | 7.610 | 7.400 | 7.450 | 118,848 | +0.04(+0.54%) |
Jan 15, 2020 | 7.380 | 7.500 | 7.300 | 7.410 | 112,972 | +0.07(+0.95%) |
Jan 14, 2020 | 7.490 | 7.560 | 7.310 | 7.340 | 98,203 | -0.13(-1.74%) |
Jan 13, 2020 | 7.550 | 7.650 | 7.465 | 7.470 | 114,015 | -0.04(-0.53%) |
Jan 10, 2020 | 7.560 | 7.660 | 7.480 | 7.510 | 132,300 | -0.01(-0.13%) |
Jan 09, 2020 | 7.390 | 7.625 | 7.390 | 7.520 | 94,788 | +0.07(+0.94%) |
Jan 08, 2020 | 7.500 | 7.500 | 7.160 | 7.450 | 81,711 | -0.05(-0.67%) |
Jan 07, 2020 | 7.580 | 7.690 | 7.410 | 7.500 | 100,504 | -0.05(-0.66%) |
Jan 06, 2020 | 7.450 | 7.650 | 7.270 | 7.550 | 91,784 | +0.06(+0.80%) |
Jan 03, 2020 | 7.660 | 7.665 | 7.305 | 7.490 | 162,200 | -0.17(-2.22%) |