Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.320 | 7.550 | 6.650 | 7.390 | 73,957 | +0.46(+6.64%) |
Mar 30, 2020 | 6.910 | 7.440 | 6.750 | 6.930 | 26,920 | +0.07(+1.02%) |
Mar 27, 2020 | 7.160 | 7.290 | 6.840 | 6.860 | 32,200 | -0.52(-7.05%) |
Mar 26, 2020 | 7.030 | 7.520 | 7.020 | 7.380 | 56,590 | +0.39(+5.65%) |
Mar 25, 2020 | 6.990 | 7.540 | 6.930 | 6.985 | 87,528 | -0.18(-2.58%) |
Mar 24, 2020 | 6.200 | 7.180 | 6.200 | 7.170 | 104,603 | +1.21(+20.30%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.630 | 5.960 | 125,992 | -0.19(-3.09%) |
Mar 20, 2020 | 6.990 | 7.120 | 6.150 | 6.150 | 102,500 | -0.83(-11.89%) |
Mar 19, 2020 | 6.360 | 7.020 | 6.350 | 6.980 | 53,028 | +0.37(+5.60%) |
Mar 18, 2020 | 7.300 | 8.150 | 6.250 | 6.610 | 73,931 | -1.50(-18.50%) |
Mar 17, 2020 | 6.770 | 8.350 | 6.660 | 8.110 | 111,127 | +1.45(+21.77%) |
Mar 16, 2020 | 7.100 | 7.850 | 6.590 | 6.660 | 140,366 | -0.23(-3.34%) |
Mar 13, 2020 | 6.840 | 6.910 | 6.285 | 6.890 | 69,000 | +0.36(+5.51%) |
Mar 12, 2020 | 6.950 | 6.950 | 6.520 | 6.530 | 62,996 | -0.69(-9.56%) |
Mar 11, 2020 | 7.290 | 7.340 | 7.000 | 7.220 | 56,066 | -0.04(-0.55%) |
Mar 10, 2020 | 7.140 | 7.310 | 6.879 | 7.260 | 79,443 | +0.12(+1.68%) |
Mar 09, 2020 | 7.190 | 7.460 | 7.050 | 7.140 | 49,759 | -0.69(-8.81%) |
Mar 06, 2020 | 7.610 | 8.100 | 7.610 | 7.830 | 36,600 | -0.10(-1.26%) |
Mar 05, 2020 | 8.130 | 8.410 | 7.770 | 7.930 | 36,584 | -0.43(-5.14%) |
Mar 04, 2020 | 8.150 | 8.420 | 7.960 | 8.360 | 30,261 | +0.34(+4.24%) |
Mar 03, 2020 | 8.010 | 8.280 | 7.900 | 8.020 | 36,949 | +0.04(+0.50%) |
Mar 02, 2020 | 7.850 | 8.168 | 7.700 | 7.980 | 129,552 | +0.09(+1.14%) |
Feb 28, 2020 | 8.025 | 8.110 | 7.775 | 7.890 | 80,500 | -0.33(-4.01%) |
Feb 27, 2020 | 8.460 | 8.500 | 8.130 | 8.220 | 86,446 | -0.39(-4.53%) |
Feb 26, 2020 | 8.580 | 8.720 | 8.510 | 8.610 | 44,075 | +0.05(+0.58%) |
Feb 25, 2020 | 9.060 | 9.060 | 8.510 | 8.560 | 83,861 | -0.53(-5.83%) |
Feb 24, 2020 | 9.330 | 9.560 | 8.960 | 9.090 | 56,965 | -0.53(-5.51%) |
Feb 21, 2020 | 10.30 | 10.30 | 9.380 | 9.620 | 163,100 | +0.51(+5.60%) |
Feb 20, 2020 | 9.060 | 9.340 | 9.000 | 9.110 | 50,148 | +0.08(+0.89%) |
Feb 19, 2020 | 9.130 | 9.190 | 8.860 | 9.030 | 34,410 | -0.05(-0.55%) |
Feb 18, 2020 | 8.970 | 9.170 | 8.970 | 9.080 | 33,542 | +0.12(+1.34%) |
Feb 14, 2020 | 8.790 | 9.070 | 8.740 | 8.960 | 63,600 | +0.18(+2.05%) |
Feb 13, 2020 | 8.847 | 8.847 | 8.710 | 8.780 | 75,538 | -0.04(-0.45%) |
Feb 12, 2020 | 8.970 | 8.970 | 8.760 | 8.820 | 53,705 | -0.16(-1.78%) |
Feb 11, 2020 | 8.930 | 9.145 | 8.800 | 8.980 | 37,967 | +0.13(+1.47%) |
Feb 10, 2020 | 8.800 | 8.870 | 8.650 | 8.850 | 40,839 | +0.05(+0.57%) |
Feb 07, 2020 | 8.860 | 8.970 | 8.750 | 8.800 | 41,500 | -0.09(-1.01%) |
Feb 06, 2020 | 9.110 | 9.110 | 8.730 | 8.890 | 80,582 | -0.14(-1.55%) |
Feb 05, 2020 | 9.300 | 9.320 | 9.000 | 9.030 | 65,915 | -0.24(-2.59%) |
Feb 04, 2020 | 9.400 | 9.410 | 9.210 | 9.270 | 84,291 | -0.08(-0.86%) |
Feb 03, 2020 | 9.530 | 9.600 | 9.250 | 9.350 | 28,793 | -0.10(-1.06%) |
Jan 31, 2020 | 9.480 | 9.750 | 9.390 | 9.450 | 96,700 | -0.10(-1.05%) |
Jan 30, 2020 | 9.520 | 9.642 | 9.450 | 9.550 | 33,616 | -0.12(-1.24%) |
Jan 29, 2020 | 9.760 | 9.840 | 9.350 | 9.670 | 49,779 | -0.08(-0.82%) |
Jan 28, 2020 | 9.860 | 9.860 | 9.500 | 9.750 | 73,096 | +0.09(+0.93%) |
Jan 27, 2020 | 10.03 | 10.09 | 9.610 | 9.660 | 33,237 | -0.50(-4.92%) |
Jan 24, 2020 | 10.28 | 10.36 | 10.15 | 10.16 | 27,500 | -0.09(-0.88%) |
Jan 23, 2020 | 9.980 | 10.28 | 9.960 | 10.25 | 36,576 | +0.23(+2.30%) |
Jan 22, 2020 | 10.25 | 10.30 | 9.880 | 10.02 | 28,443 | -0.17(-1.67%) |
Jan 21, 2020 | 10.36 | 10.36 | 10.14 | 10.19 | 46,432 | -0.15(-1.45%) |
Jan 17, 2020 | 10.21 | 10.49 | 10.09 | 10.34 | 53,100 | +0.04(+0.39%) |
Jan 16, 2020 | 10.03 | 10.33 | 10.03 | 10.30 | 55,508 | +0.33(+3.31%) |
Jan 15, 2020 | 10.23 | 10.34 | 9.920 | 9.970 | 66,437 | -0.24(-2.35%) |
Jan 14, 2020 | 10.15 | 10.31 | 10.13 | 10.21 | 34,884 | +0.05(+0.49%) |
Jan 13, 2020 | 9.880 | 10.20 | 9.880 | 10.16 | 43,693 | +0.28(+2.83%) |
Jan 10, 2020 | 10.31 | 10.37 | 9.850 | 9.880 | 74,900 | -0.42(-4.08%) |
Jan 09, 2020 | 10.35 | 10.51 | 10.30 | 10.30 | 17,433 | +0.02(+0.19%) |
Jan 08, 2020 | 10.30 | 10.38 | 10.25 | 10.28 | 29,888 | -0.06(-0.58%) |
Jan 07, 2020 | 10.43 | 10.51 | 10.29 | 10.34 | 28,793 | -0.10(-0.91%) |
Jan 06, 2020 | 10.26 | 10.58 | 10.26 | 10.44 | 44,686 | +0.02(+0.14%) |
Jan 03, 2020 | 10.59 | 10.66 | 10.41 | 10.42 | 35,800 | -0.27(-2.53%) |