Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.530 | 4.726 | 4.460 | 4.500 | 729,451 | -0.11(-2.39%) |
Mar 30, 2020 | 4.910 | 5.120 | 4.530 | 4.610 | 504,901 | -0.24(-4.95%) |
Mar 27, 2020 | 4.700 | 5.160 | 4.330 | 4.850 | 400,600 | +0.02(+0.41%) |
Mar 26, 2020 | 4.520 | 4.850 | 4.230 | 4.830 | 960,093 | +0.36(+8.05%) |
Mar 25, 2020 | 4.550 | 5.090 | 4.400 | 4.470 | 681,527 | -0.31(-6.49%) |
Mar 24, 2020 | 4.860 | 5.180 | 4.460 | 4.780 | 493,202 | +0.22(+4.82%) |
Mar 23, 2020 | 5.100 | 5.100 | 4.530 | 4.560 | 644,642 | -0.32(-6.56%) |
Mar 20, 2020 | 5.300 | 5.490 | 4.760 | 4.880 | 433,500 | -0.30(-5.79%) |
Mar 19, 2020 | 4.670 | 5.300 | 4.610 | 5.180 | 412,026 | +0.44(+9.28%) |
Mar 18, 2020 | 4.480 | 4.850 | 4.280 | 4.740 | 343,496 | -0.07(-1.46%) |
Mar 17, 2020 | 3.900 | 4.850 | 3.900 | 4.810 | 701,124 | +1.08(+28.95%) |
Mar 16, 2020 | 4.510 | 4.820 | 3.700 | 3.730 | 964,690 | -1.38(-27.01%) |
Mar 13, 2020 | 5.490 | 5.490 | 4.630 | 5.110 | 637,800 | -0.02(-0.39%) |
Mar 12, 2020 | 5.600 | 5.910 | 5.120 | 5.130 | 528,195 | -0.97(-15.90%) |
Mar 11, 2020 | 6.550 | 6.660 | 6.010 | 6.100 | 457,421 | -0.67(-9.90%) |
Mar 10, 2020 | 6.900 | 6.940 | 6.430 | 6.770 | 538,328 | +0.15(+2.27%) |
Mar 09, 2020 | 7.090 | 7.277 | 6.560 | 6.620 | 509,942 | -1.10(-14.25%) |
Mar 06, 2020 | 7.570 | 8.240 | 7.330 | 7.720 | 839,900 | +0.03(+0.39%) |
Mar 05, 2020 | 9.750 | 9.750 | 7.610 | 7.690 | 1,422,481 | -2.24(-22.56%) |
Mar 04, 2020 | 9.870 | 9.970 | 9.690 | 9.930 | 194,575 | +0.20(+2.00%) |
Mar 03, 2020 | 9.860 | 10.07 | 9.510 | 9.735 | 254,630 | -0.13(-1.37%) |
Mar 02, 2020 | 9.670 | 9.930 | 9.340 | 9.870 | 311,369 | +0.25(+2.60%) |
Feb 28, 2020 | 9.350 | 9.640 | 9.250 | 9.620 | 545,800 | +0.03(+0.31%) |
Feb 27, 2020 | 9.740 | 10.01 | 9.590 | 9.590 | 386,891 | -0.46(-4.58%) |
Feb 26, 2020 | 10.20 | 10.24 | 9.950 | 10.05 | 357,619 | -0.11(-1.08%) |
Feb 25, 2020 | 10.58 | 10.68 | 10.09 | 10.16 | 579,981 | -0.35(-3.33%) |
Feb 24, 2020 | 10.52 | 10.86 | 10.47 | 10.51 | 312,830 | -0.43(-3.93%) |
Feb 21, 2020 | 10.92 | 11.09 | 10.82 | 10.94 | 234,900 | -0.02(-0.18%) |
Feb 20, 2020 | 10.27 | 10.98 | 10.26 | 10.96 | 496,081 | +0.70(+6.82%) |
Feb 19, 2020 | 10.35 | 10.35 | 10.13 | 10.26 | 206,176 | -0.06(-0.58%) |
Feb 18, 2020 | 10.27 | 10.39 | 10.17 | 10.32 | 285,020 | -0.05(-0.48%) |
Feb 14, 2020 | 10.30 | 10.37 | 10.12 | 10.37 | 226,700 | +0.02(+0.19%) |
Feb 13, 2020 | 10.08 | 10.39 | 10.03 | 10.35 | 278,749 | +0.17(+1.67%) |
Feb 12, 2020 | 10.33 | 10.33 | 9.960 | 10.18 | 224,415 | -0.07(-0.68%) |
Feb 11, 2020 | 10.10 | 10.30 | 10.00 | 10.25 | 409,372 | +0.23(+2.30%) |
Feb 10, 2020 | 9.910 | 10.02 | 9.800 | 10.02 | 269,197 | +0.06(+0.60%) |
Feb 07, 2020 | 9.860 | 9.990 | 9.780 | 9.960 | 214,000 | +0.06(+0.61%) |
Feb 06, 2020 | 10.19 | 10.19 | 9.900 | 9.900 | 213,979 | -0.24(-2.37%) |
Feb 05, 2020 | 10.06 | 10.24 | 10.00 | 10.14 | 218,479 | +0.15(+1.50%) |
Feb 04, 2020 | 9.970 | 9.990 | 9.810 | 9.990 | 210,938 | +0.19(+1.94%) |
Feb 03, 2020 | 9.670 | 9.895 | 9.621 | 9.800 | 348,569 | +0.18(+1.87%) |
Jan 31, 2020 | 9.710 | 9.820 | 9.560 | 9.620 | 312,800 | -0.21(-2.09%) |
Jan 30, 2020 | 9.610 | 9.830 | 9.560 | 9.825 | 230,449 | +0.08(+0.87%) |
Jan 29, 2020 | 9.950 | 10.05 | 9.690 | 9.740 | 294,349 | -0.16(-1.62%) |
Jan 28, 2020 | 9.650 | 10.05 | 9.650 | 9.900 | 223,871 | +0.29(+3.02%) |
Jan 27, 2020 | 9.450 | 9.760 | 9.420 | 9.610 | 317,799 | -0.13(-1.33%) |
Jan 24, 2020 | 10.12 | 10.12 | 9.680 | 9.740 | 405,900 | -0.34(-3.37%) |
Jan 23, 2020 | 9.860 | 10.11 | 9.620 | 10.08 | 524,303 | +0.12(+1.20%) |
Jan 22, 2020 | 9.990 | 10.07 | 9.871 | 9.960 | 347,777 | -0.04(-0.40%) |
Jan 21, 2020 | 9.990 | 10.07 | 9.840 | 10.00 | 465,234 | +0.01(+0.10%) |
Jan 17, 2020 | 10.08 | 10.08 | 9.900 | 9.990 | 308,800 | +0.02(+0.20%) |
Jan 16, 2020 | 9.880 | 10.09 | 9.880 | 9.970 | 355,923 | +0.16(+1.63%) |
Jan 15, 2020 | 9.890 | 10.15 | 9.720 | 9.810 | 504,516 | -0.07(-0.71%) |
Jan 14, 2020 | 10.18 | 10.20 | 9.850 | 9.880 | 640,396 | -0.24(-2.42%) |
Jan 13, 2020 | 9.660 | 10.13 | 9.590 | 10.12 | 889,452 | +0.47(+4.92%) |
Jan 10, 2020 | 9.470 | 9.700 | 9.440 | 9.650 | 613,400 | +0.19(+2.01%) |
Jan 09, 2020 | 9.290 | 9.470 | 9.180 | 9.460 | 462,318 | +0.17(+1.83%) |
Jan 08, 2020 | 9.320 | 9.490 | 9.280 | 9.290 | 663,823 | +0.00(+0.00%) |
Jan 07, 2020 | 9.150 | 9.340 | 9.000 | 9.290 | 483,132 | +0.14(+1.53%) |
Jan 06, 2020 | 9.210 | 9.250 | 9.040 | 9.150 | 517,747 | -0.10(-1.08%) |
Jan 03, 2020 | 9.300 | 9.330 | 9.105 | 9.250 | 428,600 | -0.12(-1.28%) |