Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.152 | 4.152 | 3.874 | 3.990 | 1,605,649 | -0.19(-4.44%) |
Mar 30, 2020 | 4.105 | 4.229 | 3.966 | 4.175 | 1,013,987 | +0.04(+0.93%) |
Mar 27, 2020 | 4.283 | 4.329 | 4.113 | 4.136 | 2,635,446 | -0.48(-10.37%) |
Mar 26, 2020 | 4.669 | 4.769 | 4.445 | 4.615 | 1,789,942 | +0.08(+1.87%) |
Mar 25, 2020 | 4.090 | 4.784 | 4.051 | 4.530 | 2,943,384 | +0.31(+7.31%) |
Mar 24, 2020 | 3.874 | 4.275 | 3.858 | 4.221 | 1,800,307 | +0.62(+17.13%) |
Mar 23, 2020 | 3.758 | 3.820 | 3.503 | 3.604 | 2,449,299 | -0.25(-6.41%) |
Mar 20, 2020 | 4.013 | 4.159 | 3.800 | 3.851 | 2,405,296 | -0.01(-0.20%) |
Mar 19, 2020 | 3.627 | 3.905 | 3.519 | 3.858 | 1,576,228 | +0.15(+4.17%) |
Mar 18, 2020 | 3.781 | 3.951 | 3.619 | 3.704 | 1,015,191 | -0.54(-12.73%) |
Mar 17, 2020 | 4.105 | 4.437 | 3.858 | 4.244 | 2,127,358 | +0.22(+5.36%) |
Mar 16, 2020 | 3.781 | 4.429 | 3.743 | 4.028 | 1,289,908 | -0.86(-17.54%) |
Mar 13, 2020 | 4.916 | 5.008 | 4.229 | 4.885 | 2,254,585 | +0.60(+14.05%) |
Mar 12, 2020 | 4.630 | 4.676 | 4.155 | 4.283 | 3,248,235 | -0.75(-14.88%) |
Mar 11, 2020 | 5.448 | 5.448 | 4.877 | 5.031 | 2,355,783 | -0.56(-10.07%) |
Mar 10, 2020 | 5.510 | 5.618 | 5.348 | 5.595 | 1,647,595 | +0.35(+6.62%) |
Mar 09, 2020 | 5.548 | 5.942 | 5.209 | 5.247 | 2,276,887 | -0.83(-13.60%) |
Mar 06, 2020 | 6.135 | 6.235 | 6.019 | 6.073 | 2,028,582 | -0.21(-3.32%) |
Mar 05, 2020 | 6.328 | 6.393 | 6.170 | 6.281 | 2,461,837 | -0.19(-2.86%) |
Mar 04, 2020 | 6.551 | 6.579 | 6.374 | 6.467 | 3,100,378 | -0.13(-1.99%) |
Mar 03, 2020 | 6.690 | 6.798 | 6.528 | 6.598 | 4,134,359 | -0.17(-2.51%) |
Mar 02, 2020 | 6.760 | 6.822 | 6.617 | 6.768 | 5,409,863 | +0.05(+0.69%) |
Feb 28, 2020 | 6.482 | 6.729 | 6.413 | 6.721 | 3,693,020 | +0.16(+2.47%) |
Feb 27, 2020 | 6.544 | 6.737 | 6.536 | 6.559 | 2,386,695 | -0.05(-0.82%) |
Feb 26, 2020 | 6.667 | 6.806 | 6.567 | 6.613 | 3,459,954 | -0.04(-0.58%) |
Feb 25, 2020 | 6.798 | 6.798 | 6.629 | 6.652 | 1,240,831 | -0.08(-1.15%) |
Feb 24, 2020 | 6.883 | 6.899 | 6.710 | 6.729 | 1,106,112 | -0.44(-6.14%) |
Feb 21, 2020 | 7.107 | 7.207 | 7.069 | 7.169 | 1,173,814 | -0.07(-0.96%) |
Feb 20, 2020 | 7.277 | 7.277 | 7.192 | 7.238 | 982,202 | -0.02(-0.32%) |
Feb 19, 2020 | 7.246 | 7.331 | 7.223 | 7.261 | 919,109 | +0.09(+1.29%) |
Feb 18, 2020 | 7.207 | 7.215 | 7.096 | 7.169 | 2,113,639 | -0.15(-2.11%) |
Feb 14, 2020 | 7.439 | 7.447 | 7.296 | 7.323 | 1,004,571 | -0.06(-0.84%) |
Feb 13, 2020 | 7.454 | 7.470 | 7.323 | 7.385 | 1,307,196 | -0.15(-1.95%) |
Feb 12, 2020 | 7.555 | 7.616 | 7.494 | 7.532 | 2,237,088 | -0.03(-0.41%) |
Feb 11, 2020 | 7.670 | 7.694 | 7.547 | 7.562 | 4,402,232 | -0.05(-0.71%) |
Feb 10, 2020 | 7.501 | 7.632 | 7.478 | 7.616 | 3,419,510 | +0.14(+1.86%) |
Feb 07, 2020 | 7.369 | 7.493 | 7.323 | 7.478 | 1,224,743 | +0.00(+0.00%) |
Feb 06, 2020 | 7.732 | 7.732 | 7.447 | 7.478 | 1,655,588 | -0.19(-2.42%) |
Feb 05, 2020 | 7.755 | 7.802 | 7.628 | 7.663 | 2,266,231 | +0.05(+0.71%) |
Feb 04, 2020 | 7.632 | 7.659 | 7.555 | 7.609 | 2,165,216 | +0.01(+0.10%) |
Feb 03, 2020 | 7.586 | 7.678 | 7.578 | 7.601 | 2,266,525 | +0.12(+1.55%) |
Jan 31, 2020 | 7.632 | 7.647 | 7.462 | 7.485 | 3,098,467 | -0.30(-3.87%) |
Jan 30, 2020 | 7.632 | 7.794 | 7.574 | 7.786 | 1,861,690 | +0.02(+0.20%) |
Jan 29, 2020 | 8.025 | 8.033 | 7.686 | 7.771 | 1,585,706 | -0.20(-2.52%) |
Jan 28, 2020 | 8.002 | 8.002 | 7.886 | 7.971 | 1,461,661 | +0.01(+0.10%) |
Jan 27, 2020 | 7.933 | 8.072 | 7.917 | 7.964 | 1,789,857 | -0.14(-1.71%) |
Jan 24, 2020 | 8.180 | 8.218 | 8.064 | 8.103 | 1,605,345 | -0.10(-1.22%) |
Jan 23, 2020 | 8.064 | 8.234 | 7.971 | 8.203 | 2,541,621 | +0.18(+2.21%) |
Jan 22, 2020 | 8.095 | 8.103 | 7.979 | 8.025 | 1,444,705 | +0.04(+0.48%) |
Jan 21, 2020 | 8.365 | 8.373 | 7.987 | 7.987 | 2,165,741 | -0.56(-6.59%) |
Jan 17, 2020 | 8.473 | 8.569 | 8.419 | 8.550 | 2,092,080 | +0.23(+2.78%) |
Jan 16, 2020 | 8.280 | 8.326 | 8.234 | 8.319 | 1,273,376 | +0.05(+0.65%) |
Jan 15, 2020 | 8.411 | 8.427 | 8.261 | 8.265 | 1,333,984 | -0.32(-3.77%) |
Jan 14, 2020 | 8.566 | 8.589 | 8.458 | 8.589 | 1,613,074 | -0.03(-0.36%) |
Jan 13, 2020 | 8.581 | 8.720 | 8.581 | 8.620 | 2,003,878 | +0.03(+0.36%) |
Jan 10, 2020 | 8.751 | 8.847 | 8.558 | 8.589 | 1,918,431 | -0.12(-1.42%) |
Jan 09, 2020 | 8.812 | 8.812 | 8.662 | 8.712 | 1,170,756 | -0.16(-1.83%) |
Jan 08, 2020 | 8.859 | 8.975 | 8.805 | 8.874 | 842,994 | -0.05(-0.60%) |
Jan 07, 2020 | 8.867 | 9.013 | 8.851 | 8.928 | 896,053 | -0.05(-0.60%) |
Jan 06, 2020 | 9.059 | 9.133 | 8.936 | 8.982 | 1,654,279 | -0.33(-3.59%) |
Jan 03, 2020 | 9.221 | 9.361 | 9.198 | 9.317 | 1,913,201 | -0.04(-0.40%) |