Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.294 | 7.512 | 6.468 | 6.976 | 615,420 | -0.32(-4.36%) |
Mar 30, 2020 | 7.440 | 7.494 | 6.904 | 7.294 | 452,080 | -0.02(-0.25%) |
Mar 27, 2020 | 6.994 | 7.394 | 6.486 | 7.312 | 648,082 | +0.25(+3.47%) |
Mar 26, 2020 | 6.013 | 7.149 | 5.732 | 7.067 | 531,601 | +1.44(+25.48%) |
Mar 25, 2020 | 5.768 | 6.313 | 5.586 | 5.632 | 530,995 | -0.14(-2.36%) |
Mar 24, 2020 | 5.287 | 5.795 | 5.223 | 5.768 | 350,445 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.269 | 4.875 | 5.060 | 337,172 | -0.21(-3.97%) |
Mar 20, 2020 | 5.686 | 5.928 | 5.069 | 5.269 | 600,304 | -0.36(-6.45%) |
Mar 19, 2020 | 4.724 | 5.941 | 4.724 | 5.632 | 765,075 | +0.95(+20.39%) |
Mar 18, 2020 | 4.524 | 4.733 | 4.360 | 4.678 | 466,426 | +0.03(+0.59%) |
Mar 17, 2020 | 5.487 | 5.559 | 4.633 | 4.651 | 1,269,294 | -0.71(-13.22%) |
Mar 16, 2020 | 5.250 | 5.668 | 5.223 | 5.359 | 490,332 | -0.45(-7.67%) |
Mar 13, 2020 | 6.041 | 6.059 | 5.441 | 5.804 | 390,038 | +0.10(+1.67%) |
Mar 12, 2020 | 5.705 | 6.077 | 5.532 | 5.709 | 406,094 | -0.50(-8.11%) |
Mar 11, 2020 | 6.468 | 6.522 | 6.059 | 6.213 | 496,137 | -0.45(-6.81%) |
Mar 10, 2020 | 6.686 | 6.749 | 6.322 | 6.667 | 466,284 | +0.25(+3.82%) |
Mar 09, 2020 | 6.677 | 6.713 | 6.268 | 6.422 | 231,345 | -0.73(-10.17%) |
Mar 06, 2020 | 7.131 | 7.476 | 7.004 | 7.149 | 287,437 | -0.18(-2.48%) |
Mar 05, 2020 | 7.394 | 7.449 | 7.194 | 7.331 | 751,037 | -0.25(-3.35%) |
Mar 04, 2020 | 7.440 | 7.585 | 7.249 | 7.585 | 200,439 | +0.25(+3.34%) |
Mar 03, 2020 | 7.367 | 7.558 | 7.131 | 7.340 | 358,256 | -0.05(-0.74%) |
Mar 02, 2020 | 7.340 | 7.412 | 7.176 | 7.394 | 359,371 | +0.09(+1.18%) |
Feb 28, 2020 | 7.051 | 7.412 | 6.949 | 7.308 | 642,137 | +0.01(+0.19%) |
Feb 27, 2020 | 7.549 | 7.667 | 7.294 | 7.294 | 338,046 | -0.43(-5.53%) |
Feb 26, 2020 | 7.885 | 7.939 | 7.648 | 7.721 | 236,373 | -0.12(-1.51%) |
Feb 25, 2020 | 8.239 | 8.298 | 7.748 | 7.839 | 863,370 | -0.42(-5.06%) |
Feb 24, 2020 | 8.175 | 8.384 | 8.085 | 8.257 | 250,744 | -0.25(-2.88%) |
Feb 21, 2020 | 8.303 | 8.539 | 8.194 | 8.502 | 388,277 | +0.17(+2.07%) |
Feb 20, 2020 | 8.230 | 8.502 | 8.194 | 8.330 | 337,243 | +0.51(+6.50%) |
Feb 19, 2020 | 7.776 | 7.930 | 7.730 | 7.821 | 252,664 | +0.09(+1.17%) |
Feb 18, 2020 | 8.036 | 8.135 | 7.622 | 7.730 | 307,308 | -0.38(-4.66%) |
Feb 14, 2020 | 8.108 | 8.180 | 7.892 | 8.108 | 202,477 | -0.03(-0.39%) |
Feb 13, 2020 | 8.108 | 8.225 | 8.018 | 8.139 | 244,391 | -0.06(-0.71%) |
Feb 12, 2020 | 8.099 | 8.440 | 7.982 | 8.198 | 404,001 | +0.21(+2.59%) |
Feb 11, 2020 | 7.784 | 8.081 | 7.757 | 7.991 | 419,645 | +0.25(+3.25%) |
Feb 10, 2020 | 7.712 | 7.843 | 7.550 | 7.739 | 338,488 | -0.02(-0.23%) |
Feb 07, 2020 | 8.575 | 8.634 | 7.595 | 7.757 | 657,495 | -0.88(-10.20%) |
Feb 06, 2020 | 9.258 | 9.753 | 8.566 | 8.638 | 462,684 | -0.29(-3.22%) |
Feb 05, 2020 | 8.674 | 8.935 | 8.629 | 8.926 | 272,485 | +0.31(+3.65%) |
Feb 04, 2020 | 8.467 | 8.710 | 8.467 | 8.611 | 174,162 | +0.26(+3.12%) |
Feb 03, 2020 | 8.198 | 8.359 | 8.180 | 8.350 | 254,569 | +0.22(+2.65%) |
Jan 31, 2020 | 8.404 | 8.413 | 8.117 | 8.135 | 254,987 | -0.32(-3.83%) |
Jan 30, 2020 | 8.431 | 8.521 | 8.368 | 8.458 | 245,642 | -0.05(-0.63%) |
Jan 29, 2020 | 8.656 | 8.764 | 8.485 | 8.512 | 234,260 | -0.16(-1.87%) |
Jan 28, 2020 | 8.629 | 8.818 | 8.629 | 8.674 | 179,411 | +0.07(+0.78%) |
Jan 27, 2020 | 8.746 | 8.746 | 8.598 | 8.607 | 424,394 | -0.28(-3.19%) |
Jan 24, 2020 | 9.043 | 9.079 | 8.863 | 8.890 | 195,579 | -0.15(-1.69%) |
Jan 23, 2020 | 9.123 | 9.123 | 8.957 | 9.043 | 398,274 | -0.10(-1.08%) |
Jan 22, 2020 | 9.267 | 9.321 | 9.052 | 9.141 | 159,099 | -0.09(-0.97%) |
Jan 21, 2020 | 9.213 | 9.330 | 9.132 | 9.231 | 239,210 | -0.03(-0.29%) |
Jan 17, 2020 | 9.276 | 9.276 | 9.159 | 9.258 | 184,788 | +0.05(+0.59%) |
Jan 16, 2020 | 9.195 | 9.357 | 9.177 | 9.204 | 160,473 | +0.11(+1.19%) |
Jan 15, 2020 | 8.926 | 9.150 | 8.926 | 9.097 | 140,009 | +0.16(+1.81%) |
Jan 14, 2020 | 8.944 | 8.980 | 8.863 | 8.935 | 184,584 | -0.07(-0.80%) |
Jan 13, 2020 | 8.818 | 9.007 | 8.755 | 9.007 | 145,233 | +0.20(+2.24%) |
Jan 10, 2020 | 8.791 | 8.917 | 8.755 | 8.809 | 135,281 | +0.01(+0.15%) |
Jan 09, 2020 | 8.908 | 8.935 | 8.719 | 8.795 | 274,563 | -0.13(-1.46%) |
Jan 08, 2020 | 8.854 | 8.989 | 8.813 | 8.926 | 153,872 | +0.04(+0.40%) |
Jan 07, 2020 | 8.962 | 8.989 | 8.737 | 8.890 | 227,616 | -0.08(-0.90%) |
Jan 06, 2020 | 8.872 | 8.989 | 8.831 | 8.971 | 139,338 | +0.02(+0.20%) |
Jan 03, 2020 | 8.872 | 8.962 | 8.749 | 8.953 | 252,651 | -0.04(-0.50%) |