Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.700 | 4.716 | 4.487 | 4.647 | 1,727,802 | +0.01(+0.23%) |
Mar 30, 2020 | 4.743 | 4.962 | 4.433 | 4.636 | 2,204,070 | +0.29(+6.63%) |
Mar 27, 2020 | 4.407 | 4.543 | 4.172 | 4.348 | 1,317,322 | -0.17(-3.78%) |
Mar 26, 2020 | 4.609 | 4.625 | 4.316 | 4.519 | 1,545,454 | +0.07(+1.68%) |
Mar 25, 2020 | 4.855 | 4.994 | 4.375 | 4.444 | 1,493,906 | -0.33(-6.82%) |
Mar 24, 2020 | 4.636 | 4.796 | 4.465 | 4.770 | 1,188,208 | +0.43(+9.83%) |
Mar 23, 2020 | 4.183 | 4.385 | 3.788 | 4.343 | 1,787,683 | +0.47(+12.28%) |
Mar 20, 2020 | 3.831 | 4.257 | 3.708 | 3.868 | 1,760,428 | +0.10(+2.55%) |
Mar 19, 2020 | 3.414 | 3.873 | 3.244 | 3.772 | 1,308,149 | +0.34(+9.78%) |
Mar 18, 2020 | 3.697 | 3.895 | 3.292 | 3.436 | 2,068,300 | -0.55(-13.79%) |
Mar 17, 2020 | 3.847 | 4.055 | 3.500 | 3.985 | 1,493,254 | +0.09(+2.19%) |
Mar 16, 2020 | 3.681 | 4.193 | 3.681 | 3.900 | 1,489,410 | -0.84(-17.68%) |
Mar 13, 2020 | 4.215 | 4.748 | 4.145 | 4.738 | 2,310,000 | +0.82(+20.82%) |
Mar 12, 2020 | 3.868 | 4.241 | 3.868 | 3.921 | 1,265,725 | -0.36(-8.47%) |
Mar 11, 2020 | 4.161 | 4.540 | 4.119 | 4.284 | 1,969,876 | +0.10(+2.29%) |
Mar 10, 2020 | 4.220 | 4.321 | 3.815 | 4.188 | 3,247,355 | +0.22(+5.51%) |
Mar 09, 2020 | 4.593 | 4.855 | 3.900 | 3.969 | 2,363,645 | -1.31(-24.77%) |
Mar 06, 2020 | 5.202 | 5.383 | 5.103 | 5.276 | 1,092,582 | -0.02(-0.30%) |
Mar 05, 2020 | 5.559 | 5.596 | 5.202 | 5.292 | 1,339,674 | -0.51(-8.74%) |
Mar 04, 2020 | 5.911 | 5.911 | 5.599 | 5.799 | 1,203,258 | +0.01(+0.09%) |
Mar 03, 2020 | 6.103 | 6.125 | 5.762 | 5.794 | 1,289,690 | -0.31(-5.15%) |
Mar 02, 2020 | 5.959 | 6.125 | 5.778 | 6.109 | 1,729,864 | +0.18(+2.97%) |
Feb 28, 2020 | 5.607 | 5.970 | 5.607 | 5.933 | 1,178,242 | +0.10(+1.74%) |
Feb 27, 2020 | 5.773 | 6.098 | 5.666 | 5.831 | 801,096 | -0.14(-2.41%) |
Feb 26, 2020 | 5.986 | 6.162 | 5.858 | 5.975 | 682,212 | +0.01(+0.09%) |
Feb 25, 2020 | 6.167 | 6.210 | 5.949 | 5.970 | 1,110,239 | -0.17(-2.70%) |
Feb 24, 2020 | 6.173 | 6.215 | 5.975 | 6.135 | 1,125,332 | -0.36(-5.51%) |
Feb 21, 2020 | 6.573 | 6.573 | 6.338 | 6.493 | 813,298 | -0.12(-1.85%) |
Feb 20, 2020 | 6.685 | 6.776 | 6.615 | 6.615 | 823,260 | -0.10(-1.51%) |
Feb 19, 2020 | 6.733 | 6.794 | 6.658 | 6.717 | 437,143 | +0.02(+0.32%) |
Feb 18, 2020 | 6.792 | 6.802 | 6.626 | 6.696 | 674,925 | -0.15(-2.26%) |
Feb 14, 2020 | 6.893 | 6.925 | 6.754 | 6.850 | 838,227 | -0.03(-0.47%) |
Feb 13, 2020 | 6.914 | 6.981 | 6.829 | 6.882 | 954,348 | -0.05(-0.69%) |
Feb 12, 2020 | 6.904 | 7.037 | 6.861 | 6.930 | 1,316,964 | +0.03(+0.39%) |
Feb 11, 2020 | 6.770 | 7.016 | 6.770 | 6.904 | 1,128,196 | +0.19(+2.86%) |
Feb 10, 2020 | 6.802 | 6.802 | 6.578 | 6.712 | 979,251 | -0.09(-1.33%) |
Feb 07, 2020 | 6.610 | 6.850 | 6.354 | 6.802 | 1,940,744 | +0.13(+2.00%) |
Feb 06, 2020 | 6.877 | 6.973 | 6.594 | 6.669 | 1,632,578 | -0.15(-2.27%) |
Feb 05, 2020 | 6.722 | 6.877 | 6.535 | 6.824 | 2,619,460 | -0.12(-1.77%) |
Feb 04, 2020 | 7.106 | 7.154 | 6.930 | 6.946 | 1,499,025 | -0.13(-1.88%) |
Feb 03, 2020 | 6.989 | 7.200 | 6.914 | 7.080 | 1,196,234 | +0.08(+1.14%) |
Jan 31, 2020 | 7.202 | 7.245 | 6.986 | 7.000 | 998,300 | -0.29(-4.02%) |
Jan 30, 2020 | 7.378 | 7.416 | 7.181 | 7.293 | 1,115,827 | -0.21(-2.84%) |
Jan 29, 2020 | 7.602 | 7.608 | 7.410 | 7.506 | 1,357,499 | +0.09(+1.15%) |
Jan 28, 2020 | 7.352 | 7.490 | 7.325 | 7.421 | 1,080,622 | +0.13(+1.83%) |
Jan 27, 2020 | 7.080 | 7.325 | 6.941 | 7.288 | 1,823,391 | -0.15(-2.01%) |
Jan 24, 2020 | 7.554 | 7.592 | 7.346 | 7.437 | 1,180,491 | -0.17(-2.18%) |
Jan 23, 2020 | 7.859 | 7.867 | 7.554 | 7.602 | 1,639,897 | -0.32(-4.04%) |
Jan 22, 2020 | 7.928 | 8.157 | 7.917 | 7.923 | 1,346,047 | +0.02(+0.20%) |
Jan 21, 2020 | 7.955 | 8.168 | 7.907 | 7.907 | 1,637,995 | -0.01(-0.07%) |
Jan 17, 2020 | 8.072 | 8.072 | 7.789 | 7.912 | 1,647,215 | -0.11(-1.40%) |
Jan 16, 2020 | 8.088 | 8.109 | 7.953 | 8.024 | 994,692 | +0.02(+0.20%) |
Jan 15, 2020 | 8.168 | 8.211 | 7.864 | 8.008 | 3,161,436 | -0.24(-2.91%) |
Jan 14, 2020 | 8.184 | 8.307 | 8.077 | 8.248 | 18,192,850 | +0.01(+0.06%) |
Jan 13, 2020 | 8.189 | 8.333 | 8.045 | 8.243 | 1,604,246 | +0.06(+0.72%) |
Jan 10, 2020 | 8.243 | 8.316 | 8.136 | 8.184 | 1,265,589 | -0.06(-0.71%) |
Jan 09, 2020 | 8.253 | 8.301 | 7.960 | 8.243 | 1,701,696 | -0.01(-0.13%) |
Jan 08, 2020 | 8.669 | 8.771 | 8.173 | 8.253 | 2,393,897 | -0.43(-4.92%) |
Jan 07, 2020 | 8.675 | 8.899 | 8.584 | 8.680 | 4,254,924 | +0.47(+5.79%) |
Jan 06, 2020 | 8.109 | 8.216 | 8.072 | 8.205 | 801,414 | +0.02(+0.26%) |
Jan 03, 2020 | 8.147 | 8.339 | 8.067 | 8.184 | 1,187,239 | +0.01(+0.13%) |