Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.394 | 5.606 | 5.394 | 5.582 | 6,979 | +0.48(+9.44%) |
Mar 30, 2020 | 5.215 | 5.427 | 5.064 | 5.101 | 44,294 | -0.40(-7.27%) |
Mar 27, 2020 | 5.782 | 5.786 | 5.305 | 5.500 | 32,839 | -0.40(-6.81%) |
Mar 26, 2020 | 5.631 | 6.325 | 5.631 | 5.902 | 14,309 | +0.43(+7.95%) |
Mar 25, 2020 | 4.958 | 5.631 | 4.358 | 5.468 | 44,419 | +0.11(+2.13%) |
Mar 24, 2020 | 5.631 | 5.631 | 5.349 | 5.353 | 5,947 | +0.11(+2.18%) |
Mar 23, 2020 | 4.896 | 5.239 | 4.794 | 5.239 | 5,264 | +0.07(+1.26%) |
Mar 20, 2020 | 5.015 | 5.517 | 5.015 | 5.174 | 2,450 | +0.03(+0.63%) |
Mar 19, 2020 | 5.268 | 5.798 | 5.096 | 5.141 | 23,419 | -0.41(-7.35%) |
Mar 18, 2020 | 6.047 | 6.353 | 5.309 | 5.549 | 10,459 | -0.30(-5.09%) |
Mar 17, 2020 | 5.757 | 6.149 | 5.496 | 5.847 | 77,732 | -0.35(-5.60%) |
Mar 16, 2020 | 6.853 | 6.853 | 6.096 | 6.194 | 15,393 | -0.35(-5.30%) |
Mar 13, 2020 | 6.733 | 6.910 | 6.529 | 6.541 | 33,820 | +0.00(+0.06%) |
Mar 12, 2020 | 6.977 | 6.977 | 6.312 | 6.537 | 7,415 | -0.44(-6.32%) |
Mar 11, 2020 | 7.447 | 7.447 | 6.582 | 6.977 | 27,159 | -0.50(-6.66%) |
Mar 10, 2020 | 7.484 | 7.568 | 7.434 | 7.475 | 39,219 | -0.11(-1.51%) |
Mar 09, 2020 | 7.916 | 7.916 | 7.549 | 7.590 | 702,234 | -0.33(-4.17%) |
Mar 06, 2020 | 8.157 | 8.161 | 7.916 | 7.920 | 105,381 | -0.20(-2.46%) |
Mar 05, 2020 | 8.120 | 8.120 | 8.120 | 1,078 | +0.00(+0.00%) | |
Mar 04, 2020 | 8.159 | 8.324 | 8.011 | 8.120 | 8,881 | -0.03(-0.33%) |
Mar 03, 2020 | 8.084 | 8.147 | 8.055 | 8.147 | 75,279 | -0.01(-0.18%) |
Mar 02, 2020 | 8.124 | 8.253 | 8.120 | 8.161 | 20,304 | +0.10(+1.27%) |
Feb 28, 2020 | 8.061 | 8.120 | 7.959 | 8.059 | 15,684 | -0.03(-0.40%) |
Feb 27, 2020 | 8.032 | 8.140 | 8.032 | 8.091 | 11,579 | -0.05(-0.60%) |
Feb 26, 2020 | 8.206 | 8.214 | 8.120 | 8.140 | 2,725 | -0.02(-0.25%) |
Feb 25, 2020 | 8.348 | 8.348 | 8.059 | 8.161 | 46,541 | -0.06(-0.72%) |
Feb 24, 2020 | 8.238 | 8.251 | 8.167 | 8.220 | 3,823 | +0.04(+0.47%) |
Feb 21, 2020 | 8.181 | 8.279 | 8.181 | 8.181 | 5,146 | -0.03(-0.40%) |
Feb 20, 2020 | 8.214 | 8.214 | 8.214 | 825 | +0.00(+0.00%) | |
Feb 19, 2020 | 8.295 | 8.365 | 8.185 | 8.214 | 7,085 | -0.19(-2.23%) |
Feb 18, 2020 | 8.402 | 8.426 | 8.271 | 8.402 | 6,028 | -0.00(-0.05%) |
Feb 14, 2020 | 8.406 | 8.406 | 8.406 | 90 | +0.00(+0.00%) | |
Feb 13, 2020 | 8.267 | 8.406 | 8.263 | 8.406 | 6,139 | +0.00(+0.00%) |
Feb 12, 2020 | 8.406 | 8.406 | 8.299 | 8.406 | 4,796 | +0.02(+0.29%) |
Feb 11, 2020 | 8.381 | 8.381 | 8.381 | 107 | +0.00(+0.00%) | |
Feb 10, 2020 | 8.193 | 8.393 | 8.193 | 8.381 | 9,717 | +0.11(+1.33%) |
Feb 07, 2020 | 8.328 | 8.399 | 8.267 | 8.271 | 9,557 | -0.09(-1.07%) |
Feb 06, 2020 | 8.393 | 8.393 | 8.214 | 8.361 | 6,879 | +0.03(+0.34%) |
Feb 05, 2020 | 8.524 | 8.524 | 8.332 | 8.332 | 7,886 | -0.19(-2.25%) |
Feb 04, 2020 | 8.467 | 8.524 | 8.450 | 8.524 | 6,685 | +0.10(+1.16%) |
Feb 03, 2020 | 8.304 | 8.430 | 8.304 | 8.426 | 6,697 | +0.24(+2.94%) |
Jan 31, 2020 | 8.149 | 8.467 | 8.149 | 8.185 | 17,400 | +0.04(+0.45%) |
Jan 30, 2020 | 8.471 | 8.471 | 8.120 | 8.149 | 4,149 | +0.09(+1.06%) |
Jan 29, 2020 | 8.294 | 8.351 | 8.063 | 8.063 | 18,449 | -0.02(-0.20%) |
Jan 28, 2020 | 8.155 | 8.155 | 8.059 | 8.079 | 11,508 | +0.02(+0.25%) |
Jan 27, 2020 | 8.140 | 8.410 | 8.059 | 8.059 | 32,548 | -0.01(-0.15%) |
Jan 24, 2020 | 8.206 | 8.257 | 8.071 | 8.071 | 12,988 | -0.13(-1.54%) |
Jan 23, 2020 | 8.198 | 8.198 | 8.198 | 8.198 | 3,068 | +0.01(+0.10%) |
Jan 22, 2020 | 8.332 | 8.491 | 8.173 | 8.189 | 7,700 | -0.22(-2.57%) |
Jan 21, 2020 | 8.108 | 8.434 | 8.108 | 8.406 | 4,323 | +0.09(+1.13%) |
Jan 17, 2020 | 8.320 | 8.365 | 8.275 | 8.312 | 7,352 | -0.01(-0.10%) |
Jan 16, 2020 | 8.177 | 8.320 | 8.161 | 8.320 | 87,403 | +0.14(+1.75%) |
Jan 15, 2020 | 8.259 | 8.275 | 8.161 | 8.177 | 31,386 | -0.00(-0.05%) |
Jan 14, 2020 | 8.038 | 8.283 | 7.957 | 8.181 | 98,742 | +0.17(+2.12%) |
Jan 13, 2020 | 7.975 | 8.011 | 7.975 | 8.011 | 1,146 | -0.07(-0.84%) |
Jan 09, 2020 | 8.079 | 8.079 | 8.079 | 0 | -0.04(-0.50%) | |
Jan 08, 2020 | 8.116 | 8.120 | 8.020 | 8.120 | 3,046 | +0.00(+0.00%) |
Jan 07, 2020 | 8.120 | 8.161 | 8.091 | 8.120 | 18,784 | +0.12(+1.53%) |
Jan 06, 2020 | 7.973 | 8.069 | 7.916 | 7.998 | 81,702 | +0.02(+0.31%) |
Jan 03, 2020 | 7.840 | 8.059 | 7.840 | 7.973 | 3,676 | -0.17(-2.06%) |