Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.029 | 5.236 | 4.971 | 5.061 | 446,615 | +0.13(+2.61%) |
Mar 30, 2020 | 5.448 | 5.448 | 4.875 | 4.933 | 727,838 | -0.44(-8.16%) |
Mar 27, 2020 | 5.210 | 5.803 | 5.190 | 5.371 | 763,055 | -0.05(-0.95%) |
Mar 26, 2020 | 5.061 | 6.119 | 5.061 | 5.423 | 891,929 | +0.46(+9.22%) |
Mar 25, 2020 | 4.694 | 5.758 | 4.681 | 4.965 | 887,013 | +0.31(+6.65%) |
Mar 24, 2020 | 4.578 | 4.823 | 4.513 | 4.655 | 504,986 | +0.46(+10.91%) |
Mar 23, 2020 | 4.939 | 4.939 | 4.197 | 4.197 | 992,055 | -0.78(-15.67%) |
Mar 20, 2020 | 5.139 | 5.377 | 4.913 | 4.978 | 641,462 | -0.15(-3.02%) |
Mar 19, 2020 | 4.771 | 5.345 | 4.146 | 5.132 | 950,117 | +0.28(+5.85%) |
Mar 18, 2020 | 5.424 | 5.449 | 4.472 | 4.849 | 1,530,163 | -0.58(-10.71%) |
Mar 17, 2020 | 5.564 | 5.896 | 5.430 | 5.430 | 810,820 | +0.00(+0.00%) |
Mar 16, 2020 | 5.481 | 5.749 | 5.430 | 5.430 | 584,068 | -0.67(-10.99%) |
Mar 13, 2020 | 5.928 | 6.382 | 5.928 | 6.101 | 603,290 | +0.41(+7.18%) |
Mar 12, 2020 | 5.852 | 5.852 | 5.353 | 5.692 | 899,984 | -0.67(-10.54%) |
Mar 11, 2020 | 6.701 | 6.708 | 6.319 | 6.363 | 653,617 | -0.39(-5.77%) |
Mar 10, 2020 | 6.804 | 7.014 | 6.580 | 6.752 | 450,916 | +0.05(+0.76%) |
Mar 09, 2020 | 7.142 | 7.187 | 6.631 | 6.701 | 858,793 | -0.79(-10.49%) |
Mar 06, 2020 | 7.564 | 7.666 | 7.378 | 7.487 | 490,114 | -0.29(-3.78%) |
Mar 05, 2020 | 7.736 | 7.877 | 7.704 | 7.781 | 318,321 | -0.15(-1.93%) |
Mar 04, 2020 | 7.858 | 7.966 | 7.723 | 7.934 | 311,879 | +0.26(+3.33%) |
Mar 03, 2020 | 7.819 | 7.934 | 7.615 | 7.679 | 451,702 | -0.10(-1.31%) |
Mar 02, 2020 | 7.366 | 7.818 | 7.366 | 7.781 | 647,656 | +0.47(+6.38%) |
Feb 28, 2020 | 7.455 | 7.506 | 7.034 | 7.315 | 887,090 | -0.31(-4.02%) |
Feb 27, 2020 | 7.985 | 8.008 | 7.391 | 7.621 | 772,609 | -0.44(-5.47%) |
Feb 26, 2020 | 7.666 | 8.209 | 7.602 | 8.062 | 521,312 | +0.15(+1.94%) |
Feb 25, 2020 | 8.439 | 8.464 | 7.864 | 7.909 | 885,985 | -0.52(-6.21%) |
Feb 24, 2020 | 8.439 | 8.528 | 8.324 | 8.433 | 326,079 | -0.19(-2.22%) |
Feb 21, 2020 | 8.669 | 8.701 | 8.567 | 8.624 | 181,268 | -0.09(-1.03%) |
Feb 20, 2020 | 8.637 | 8.714 | 8.624 | 8.714 | 133,029 | +0.07(+0.81%) |
Feb 19, 2020 | 8.707 | 8.728 | 8.624 | 8.643 | 118,775 | -0.06(-0.73%) |
Feb 18, 2020 | 8.701 | 8.746 | 8.688 | 8.707 | 144,503 | +0.01(+0.15%) |
Feb 14, 2020 | 8.669 | 8.694 | 8.644 | 8.694 | 173,547 | +0.02(+0.22%) |
Feb 13, 2020 | 8.631 | 8.675 | 8.586 | 8.675 | 202,984 | +0.03(+0.37%) |
Feb 12, 2020 | 8.631 | 8.688 | 8.599 | 8.644 | 140,787 | +0.02(+0.22%) |
Feb 11, 2020 | 8.675 | 8.701 | 8.612 | 8.625 | 185,850 | -0.05(-0.59%) |
Feb 10, 2020 | 8.650 | 8.682 | 8.605 | 8.675 | 138,561 | +0.01(+0.07%) |
Feb 07, 2020 | 8.593 | 8.720 | 8.580 | 8.669 | 168,669 | +0.06(+0.66%) |
Feb 06, 2020 | 8.523 | 8.714 | 8.523 | 8.612 | 312,464 | -0.17(-1.95%) |
Feb 05, 2020 | 8.548 | 8.858 | 8.548 | 8.783 | 451,223 | +0.33(+3.91%) |
Feb 04, 2020 | 8.447 | 8.504 | 8.402 | 8.453 | 191,058 | +0.05(+0.61%) |
Feb 03, 2020 | 8.358 | 8.504 | 8.358 | 8.402 | 182,407 | +0.04(+0.53%) |
Jan 31, 2020 | 8.459 | 8.497 | 8.345 | 8.358 | 177,166 | -0.10(-1.13%) |
Jan 30, 2020 | 8.510 | 8.534 | 8.332 | 8.453 | 252,054 | -0.05(-0.60%) |
Jan 29, 2020 | 8.510 | 8.580 | 8.472 | 8.504 | 163,537 | -0.04(-0.45%) |
Jan 28, 2020 | 8.466 | 8.548 | 8.456 | 8.542 | 180,516 | +0.08(+0.90%) |
Jan 27, 2020 | 8.497 | 8.520 | 8.389 | 8.466 | 220,830 | -0.10(-1.15%) |
Jan 24, 2020 | 8.752 | 8.771 | 8.536 | 8.564 | 262,445 | -0.16(-1.79%) |
Jan 23, 2020 | 8.822 | 8.822 | 8.688 | 8.720 | 298,632 | -0.08(-0.94%) |
Jan 22, 2020 | 8.790 | 8.847 | 8.733 | 8.803 | 311,445 | +0.01(+0.14%) |
Jan 21, 2020 | 8.771 | 8.809 | 8.739 | 8.790 | 293,226 | +0.06(+0.72%) |
Jan 17, 2020 | 8.714 | 8.803 | 8.695 | 8.727 | 334,617 | +0.02(+0.22%) |
Jan 16, 2020 | 8.651 | 8.758 | 8.638 | 8.708 | 396,720 | +0.11(+1.25%) |
Jan 15, 2020 | 8.442 | 8.632 | 8.442 | 8.600 | 293,068 | +0.19(+2.26%) |
Jan 14, 2020 | 8.385 | 8.489 | 8.385 | 8.410 | 197,942 | +0.03(+0.30%) |
Jan 13, 2020 | 8.379 | 8.467 | 8.360 | 8.385 | 209,070 | +0.00(+0.00%) |
Jan 10, 2020 | 8.410 | 8.482 | 8.385 | 8.385 | 158,927 | -0.02(-0.23%) |
Jan 09, 2020 | 8.398 | 8.581 | 8.379 | 8.404 | 311,943 | +0.04(+0.53%) |
Jan 08, 2020 | 8.252 | 8.499 | 8.240 | 8.360 | 441,160 | +0.12(+1.46%) |
Jan 07, 2020 | 8.252 | 8.297 | 8.227 | 8.240 | 346,804 | -0.03(-0.31%) |
Jan 06, 2020 | 8.259 | 8.316 | 8.227 | 8.265 | 369,761 | -0.05(-0.61%) |
Jan 03, 2020 | 8.278 | 8.354 | 8.221 | 8.316 | 298,878 | -0.03(-0.38%) |