Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.670 | 6.000 | 5.570 | 5.760 | 68,584 | +0.10(+1.77%) |
Mar 30, 2020 | 5.940 | 6.020 | 5.460 | 5.660 | 91,183 | -0.20(-3.41%) |
Mar 27, 2020 | 4.950 | 6.030 | 4.800 | 5.860 | 131,100 | +0.51(+9.53%) |
Mar 26, 2020 | 5.310 | 5.460 | 5.020 | 5.350 | 103,901 | +0.05(+0.94%) |
Mar 25, 2020 | 4.590 | 5.320 | 4.370 | 5.300 | 120,575 | +0.78(+17.26%) |
Mar 24, 2020 | 4.210 | 4.650 | 4.120 | 4.520 | 104,261 | +0.49(+12.16%) |
Mar 23, 2020 | 3.650 | 4.140 | 3.650 | 4.030 | 179,139 | +0.39(+10.71%) |
Mar 20, 2020 | 3.810 | 4.150 | 3.630 | 3.640 | 209,500 | -0.16(-4.21%) |
Mar 19, 2020 | 3.800 | 4.220 | 3.530 | 3.800 | 171,119 | +0.09(+2.43%) |
Mar 18, 2020 | 3.700 | 4.296 | 3.610 | 3.710 | 121,537 | -0.47(-11.24%) |
Mar 17, 2020 | 3.730 | 4.350 | 3.500 | 4.180 | 356,629 | +0.68(+19.43%) |
Mar 16, 2020 | 4.010 | 4.280 | 3.340 | 3.500 | 301,275 | -0.85(-19.54%) |
Mar 13, 2020 | 4.810 | 4.884 | 4.010 | 4.350 | 252,600 | +0.30(+7.41%) |
Mar 12, 2020 | 4.540 | 4.760 | 4.010 | 4.050 | 165,863 | -0.94(-18.84%) |
Mar 11, 2020 | 5.840 | 5.990 | 4.930 | 4.990 | 184,756 | -0.97(-16.28%) |
Mar 10, 2020 | 6.690 | 6.765 | 5.820 | 5.960 | 150,716 | -0.55(-8.45%) |
Mar 09, 2020 | 7.500 | 7.500 | 6.500 | 6.510 | 193,140 | -1.41(-17.80%) |
Mar 06, 2020 | 8.330 | 8.380 | 7.710 | 7.920 | 121,200 | -0.54(-6.38%) |
Mar 05, 2020 | 8.430 | 8.595 | 8.110 | 8.460 | 61,867 | -0.05(-0.59%) |
Mar 04, 2020 | 8.380 | 8.797 | 8.310 | 8.510 | 136,163 | +0.22(+2.65%) |
Mar 03, 2020 | 8.440 | 8.750 | 8.200 | 8.290 | 55,261 | -0.17(-2.01%) |
Mar 02, 2020 | 8.560 | 8.600 | 8.020 | 8.460 | 53,376 | -0.08(-0.94%) |
Feb 28, 2020 | 8.560 | 8.870 | 8.150 | 8.540 | 143,200 | -0.17(-1.95%) |
Feb 27, 2020 | 8.930 | 9.170 | 8.370 | 8.710 | 110,806 | -0.29(-3.22%) |
Feb 26, 2020 | 8.970 | 9.090 | 8.730 | 9.000 | 54,884 | +0.05(+0.56%) |
Feb 25, 2020 | 9.020 | 9.030 | 8.700 | 8.950 | 107,574 | -0.06(-0.67%) |
Feb 24, 2020 | 8.720 | 9.170 | 8.420 | 9.010 | 141,722 | +0.07(+0.78%) |
Feb 21, 2020 | 9.740 | 9.827 | 8.800 | 8.940 | 187,300 | -0.82(-8.40%) |
Feb 20, 2020 | 9.120 | 9.990 | 9.120 | 9.760 | 121,736 | +0.64(+7.02%) |
Feb 19, 2020 | 9.450 | 10.21 | 9.110 | 9.120 | 257,281 | -0.33(-3.49%) |
Feb 18, 2020 | 9.260 | 9.480 | 8.670 | 9.450 | 94,959 | +0.19(+2.05%) |
Feb 14, 2020 | 9.090 | 9.450 | 9.056 | 9.260 | 60,700 | +0.14(+1.54%) |
Feb 13, 2020 | 9.230 | 9.440 | 8.940 | 9.120 | 98,181 | -0.12(-1.30%) |
Feb 12, 2020 | 9.950 | 10.11 | 9.140 | 9.240 | 175,241 | -0.68(-6.85%) |
Feb 11, 2020 | 9.670 | 10.21 | 9.570 | 9.920 | 124,356 | +0.25(+2.59%) |
Feb 10, 2020 | 9.710 | 9.970 | 9.620 | 9.670 | 102,447 | -0.08(-0.82%) |
Feb 07, 2020 | 9.910 | 10.15 | 9.700 | 9.750 | 84,400 | -0.21(-2.11%) |
Feb 06, 2020 | 10.34 | 10.52 | 9.700 | 9.960 | 114,108 | -0.38(-3.68%) |
Feb 05, 2020 | 9.770 | 10.34 | 9.600 | 10.34 | 130,395 | +0.56(+5.73%) |
Feb 04, 2020 | 9.680 | 10.22 | 9.450 | 9.780 | 204,302 | +0.16(+1.66%) |
Feb 03, 2020 | 9.950 | 10.16 | 9.525 | 9.620 | 137,820 | -0.38(-3.80%) |
Jan 31, 2020 | 10.13 | 10.20 | 9.770 | 10.00 | 87,200 | -0.17(-1.67%) |
Jan 30, 2020 | 10.46 | 10.46 | 10.08 | 10.17 | 93,964 | -0.39(-3.69%) |
Jan 29, 2020 | 10.68 | 10.77 | 10.51 | 10.56 | 64,324 | -0.12(-1.12%) |
Jan 28, 2020 | 10.64 | 10.87 | 10.55 | 10.68 | 68,077 | +0.05(+0.47%) |
Jan 27, 2020 | 10.36 | 10.93 | 10.31 | 10.63 | 95,110 | -0.10(-0.93%) |
Jan 24, 2020 | 10.94 | 11.03 | 10.54 | 10.73 | 103,400 | -0.18(-1.65%) |
Jan 23, 2020 | 10.85 | 11.07 | 10.20 | 10.91 | 267,941 | +0.07(+0.65%) |
Jan 22, 2020 | 11.97 | 12.20 | 10.80 | 10.84 | 201,687 | -1.15(-9.59%) |
Jan 21, 2020 | 12.50 | 12.65 | 11.98 | 11.99 | 161,714 | -0.54(-4.31%) |
Jan 17, 2020 | 12.83 | 13.15 | 12.53 | 12.53 | 131,500 | -0.26(-2.03%) |
Jan 16, 2020 | 13.65 | 13.69 | 12.78 | 12.79 | 171,099 | -0.73(-5.40%) |
Jan 15, 2020 | 13.28 | 13.85 | 13.28 | 13.52 | 107,883 | +0.22(+1.65%) |
Jan 14, 2020 | 13.22 | 13.68 | 12.91 | 13.30 | 139,698 | +0.12(+0.91%) |
Jan 13, 2020 | 13.17 | 13.40 | 12.53 | 13.18 | 214,406 | +0.07(+0.53%) |
Jan 10, 2020 | 13.84 | 13.98 | 12.86 | 13.11 | 311,700 | -0.66(-4.79%) |
Jan 09, 2020 | 13.55 | 14.35 | 13.16 | 13.77 | 306,266 | +0.28(+2.08%) |
Jan 08, 2020 | 13.40 | 13.60 | 12.62 | 13.49 | 314,554 | +0.14(+1.05%) |
Jan 07, 2020 | 12.92 | 13.69 | 12.47 | 13.35 | 283,642 | +0.60(+4.71%) |
Jan 06, 2020 | 12.51 | 13.14 | 12.27 | 12.75 | 228,249 | +0.15(+1.19%) |
Jan 03, 2020 | 13.20 | 13.23 | 12.26 | 12.60 | 323,400 | -0.79(-5.90%) |