Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.060 | 5.330 | 5.030 | 5.250 | 1,984,954 | +0.21(+4.17%) |
Mar 30, 2020 | 5.210 | 5.380 | 4.910 | 5.040 | 1,722,999 | -0.16(-3.08%) |
Mar 27, 2020 | 4.870 | 5.515 | 4.650 | 5.200 | 2,385,400 | +0.24(+4.84%) |
Mar 26, 2020 | 4.750 | 5.030 | 4.520 | 4.960 | 2,832,355 | +0.26(+5.53%) |
Mar 25, 2020 | 5.000 | 5.205 | 4.690 | 4.700 | 2,580,654 | -0.26(-5.24%) |
Mar 24, 2020 | 5.300 | 5.410 | 4.570 | 4.960 | 3,057,907 | -0.12(-2.36%) |
Mar 23, 2020 | 4.940 | 5.110 | 4.448 | 5.080 | 1,913,560 | +0.26(+5.39%) |
Mar 20, 2020 | 5.240 | 5.530 | 4.590 | 4.820 | 3,039,000 | -0.29(-5.68%) |
Mar 19, 2020 | 4.830 | 5.230 | 4.650 | 5.110 | 2,110,612 | +0.24(+4.93%) |
Mar 18, 2020 | 4.700 | 5.060 | 4.400 | 4.870 | 3,230,461 | -0.06(-1.22%) |
Mar 17, 2020 | 4.660 | 5.105 | 4.360 | 4.930 | 3,230,553 | +0.32(+6.94%) |
Mar 16, 2020 | 4.100 | 4.970 | 4.100 | 4.610 | 3,685,362 | -0.03(-0.65%) |
Mar 13, 2020 | 4.860 | 4.890 | 4.480 | 4.640 | 2,832,800 | +0.04(+0.87%) |
Mar 12, 2020 | 5.000 | 5.160 | 4.590 | 4.600 | 2,813,546 | -0.79(-14.66%) |
Mar 11, 2020 | 5.690 | 5.700 | 5.360 | 5.390 | 1,694,103 | -0.46(-7.86%) |
Mar 10, 2020 | 5.800 | 6.030 | 5.670 | 5.850 | 1,406,504 | +0.48(+8.94%) |
Mar 09, 2020 | 5.580 | 6.050 | 5.360 | 5.370 | 3,002,037 | -0.76(-12.40%) |
Mar 06, 2020 | 6.190 | 6.430 | 6.110 | 6.130 | 2,005,600 | -0.28(-4.37%) |
Mar 05, 2020 | 6.700 | 6.840 | 6.360 | 6.410 | 2,960,339 | -0.49(-7.10%) |
Mar 04, 2020 | 7.010 | 7.060 | 6.800 | 6.900 | 1,554,496 | -0.05(-0.72%) |
Mar 03, 2020 | 7.230 | 7.460 | 6.900 | 6.950 | 2,174,317 | -0.35(-4.79%) |
Mar 02, 2020 | 7.200 | 7.380 | 6.820 | 7.300 | 2,270,960 | +0.17(+2.38%) |
Feb 28, 2020 | 6.710 | 7.140 | 6.690 | 7.130 | 2,541,900 | +0.23(+3.33%) |
Feb 27, 2020 | 7.330 | 7.470 | 6.890 | 6.900 | 3,043,443 | -0.65(-8.61%) |
Feb 26, 2020 | 7.890 | 7.990 | 7.500 | 7.550 | 1,437,600 | -0.27(-3.45%) |
Feb 25, 2020 | 8.150 | 8.150 | 7.670 | 7.820 | 1,798,166 | -0.27(-3.34%) |
Feb 24, 2020 | 7.630 | 8.090 | 7.550 | 8.090 | 1,431,209 | +0.00(+0.00%) |
Feb 21, 2020 | 8.150 | 8.280 | 8.045 | 8.090 | 866,100 | -0.12(-1.52%) |
Feb 20, 2020 | 8.270 | 8.370 | 8.105 | 8.215 | 1,209,147 | -0.12(-1.38%) |
Feb 19, 2020 | 8.340 | 8.450 | 8.230 | 8.330 | 1,680,037 | +0.01(+0.12%) |
Feb 18, 2020 | 8.350 | 8.420 | 8.230 | 8.320 | 1,056,738 | -0.05(-0.60%) |
Feb 14, 2020 | 8.510 | 8.530 | 8.200 | 8.370 | 1,332,700 | -0.15(-1.76%) |
Feb 13, 2020 | 8.540 | 8.705 | 8.430 | 8.520 | 864,265 | -0.12(-1.39%) |
Feb 12, 2020 | 8.590 | 8.660 | 8.490 | 8.640 | 935,351 | +0.12(+1.41%) |
Feb 11, 2020 | 8.410 | 8.620 | 8.300 | 8.520 | 1,556,473 | +0.16(+1.91%) |
Feb 10, 2020 | 8.240 | 8.430 | 7.990 | 8.360 | 2,111,771 | +0.09(+1.09%) |
Feb 07, 2020 | 8.020 | 8.790 | 8.020 | 8.270 | 3,041,400 | +0.20(+2.48%) |
Feb 06, 2020 | 7.800 | 8.420 | 7.710 | 8.070 | 3,905,473 | -0.54(-6.27%) |
Feb 05, 2020 | 8.600 | 8.740 | 8.490 | 8.610 | 2,585,386 | +0.08(+0.94%) |
Feb 04, 2020 | 8.580 | 8.640 | 8.340 | 8.530 | 1,968,490 | +0.35(+4.28%) |
Feb 03, 2020 | 8.140 | 8.240 | 8.010 | 8.180 | 1,596,051 | +0.15(+1.87%) |
Jan 31, 2020 | 8.450 | 8.540 | 8.010 | 8.030 | 1,457,700 | -0.42(-4.97%) |
Jan 30, 2020 | 8.620 | 8.650 | 8.240 | 8.450 | 1,228,206 | -0.19(-2.20%) |
Jan 29, 2020 | 9.020 | 9.020 | 8.570 | 8.640 | 1,501,112 | -0.29(-3.25%) |
Jan 28, 2020 | 8.960 | 8.980 | 8.750 | 8.930 | 657,359 | +0.06(+0.68%) |
Jan 27, 2020 | 8.680 | 9.000 | 8.550 | 8.870 | 989,138 | -0.05(-0.56%) |
Jan 24, 2020 | 9.030 | 9.140 | 8.705 | 8.920 | 1,038,800 | -0.08(-0.89%) |
Jan 23, 2020 | 8.930 | 9.080 | 8.650 | 9.000 | 944,812 | +0.02(+0.22%) |
Jan 22, 2020 | 9.130 | 9.130 | 8.910 | 8.980 | 730,274 | -0.12(-1.32%) |
Jan 21, 2020 | 9.290 | 9.320 | 9.040 | 9.100 | 1,124,635 | -0.23(-2.47%) |
Jan 17, 2020 | 9.360 | 9.440 | 9.150 | 9.330 | 1,154,100 | +0.07(+0.76%) |
Jan 16, 2020 | 9.460 | 9.700 | 9.110 | 9.260 | 1,768,197 | -0.10(-1.07%) |
Jan 15, 2020 | 9.020 | 9.410 | 8.920 | 9.360 | 1,459,028 | +0.38(+4.29%) |
Jan 14, 2020 | 8.860 | 9.030 | 8.845 | 8.975 | 1,115,498 | +0.08(+0.96%) |
Jan 13, 2020 | 9.020 | 9.115 | 8.770 | 8.890 | 1,333,486 | -0.07(-0.78%) |
Jan 10, 2020 | 9.100 | 9.100 | 8.845 | 8.960 | 1,007,200 | -0.10(-1.10%) |
Jan 09, 2020 | 9.130 | 9.175 | 8.980 | 9.060 | 1,752,523 | +0.00(+0.00%) |
Jan 08, 2020 | 9.050 | 9.130 | 8.880 | 9.060 | 1,653,115 | +0.03(+0.33%) |
Jan 07, 2020 | 8.930 | 9.110 | 8.800 | 9.030 | 2,232,923 | +0.14(+1.57%) |
Jan 06, 2020 | 8.740 | 8.915 | 8.690 | 8.890 | 1,564,434 | +0.13(+1.54%) |
Jan 03, 2020 | 8.780 | 8.820 | 8.570 | 8.755 | 2,545,400 | -0.11(-1.30%) |