Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.028 | 5.231 | 4.715 | 4.890 | 439,614 | -0.12(-2.39%) |
Mar 30, 2020 | 4.899 | 5.111 | 4.456 | 5.010 | 419,207 | +0.16(+3.23%) |
Mar 27, 2020 | 4.992 | 5.019 | 4.539 | 4.853 | 228,688 | -0.20(-4.01%) |
Mar 26, 2020 | 5.250 | 5.813 | 4.890 | 5.056 | 356,885 | +0.10(+2.05%) |
Mar 25, 2020 | 4.152 | 5.148 | 4.092 | 4.955 | 602,664 | +0.99(+24.88%) |
Mar 24, 2020 | 3.903 | 4.355 | 3.801 | 3.967 | 760,073 | +0.28(+7.50%) |
Mar 23, 2020 | 3.884 | 3.926 | 3.492 | 3.691 | 956,147 | -0.15(-3.85%) |
Mar 20, 2020 | 4.327 | 4.650 | 3.811 | 3.838 | 675,225 | -0.43(-10.15%) |
Mar 19, 2020 | 3.820 | 4.549 | 3.469 | 4.272 | 474,125 | +0.43(+11.30%) |
Mar 18, 2020 | 4.576 | 4.576 | 3.165 | 3.838 | 749,758 | -1.07(-21.80%) |
Mar 17, 2020 | 5.213 | 5.393 | 4.580 | 4.909 | 515,992 | -0.33(-6.34%) |
Mar 16, 2020 | 5.573 | 6.735 | 5.121 | 5.241 | 331,886 | -1.49(-22.19%) |
Mar 13, 2020 | 6.477 | 7.091 | 6.182 | 6.735 | 425,836 | +0.67(+11.11%) |
Mar 12, 2020 | 6.440 | 6.477 | 5.942 | 6.062 | 344,070 | -0.92(-13.21%) |
Mar 11, 2020 | 7.021 | 7.427 | 6.735 | 6.984 | 439,111 | -0.03(-0.39%) |
Mar 10, 2020 | 7.049 | 7.187 | 6.818 | 7.012 | 477,760 | +0.30(+4.54%) |
Mar 09, 2020 | 6.994 | 7.160 | 6.680 | 6.708 | 398,649 | -0.91(-11.99%) |
Mar 06, 2020 | 7.732 | 7.990 | 7.492 | 7.621 | 384,867 | -0.50(-6.14%) |
Mar 05, 2020 | 8.488 | 8.599 | 7.935 | 8.119 | 542,730 | -0.65(-7.37%) |
Mar 04, 2020 | 8.784 | 8.867 | 8.350 | 8.765 | 377,424 | +0.11(+1.28%) |
Mar 03, 2020 | 9.051 | 9.319 | 8.618 | 8.655 | 418,685 | -0.07(-0.85%) |
Mar 02, 2020 | 8.544 | 8.756 | 8.000 | 8.728 | 471,516 | +0.21(+2.49%) |
Feb 28, 2020 | 8.756 | 9.033 | 8.387 | 8.516 | 256,542 | -0.38(-4.25%) |
Feb 27, 2020 | 8.931 | 9.457 | 7.953 | 8.894 | 525,843 | -0.04(-0.41%) |
Feb 26, 2020 | 9.577 | 9.799 | 8.405 | 8.931 | 1,029,905 | -0.75(-7.72%) |
Feb 25, 2020 | 11.06 | 11.39 | 9.679 | 9.679 | 797,908 | -1.45(-13.02%) |
Feb 24, 2020 | 11.99 | 12.15 | 11.13 | 11.13 | 592,093 | -1.42(-11.32%) |
Feb 21, 2020 | 12.54 | 12.82 | 12.35 | 12.55 | 706,981 | -0.06(-0.51%) |
Feb 20, 2020 | 12.87 | 12.93 | 12.42 | 12.61 | 555,869 | -0.29(-2.22%) |
Feb 19, 2020 | 12.63 | 12.95 | 12.58 | 12.90 | 304,889 | +0.28(+2.19%) |
Feb 18, 2020 | 13.02 | 13.27 | 12.46 | 12.62 | 448,113 | -0.46(-3.53%) |
Feb 14, 2020 | 12.89 | 13.40 | 12.89 | 13.08 | 356,579 | +0.19(+1.47%) |
Feb 13, 2020 | 12.63 | 12.90 | 12.60 | 12.89 | 307,874 | +0.19(+1.52%) |
Feb 12, 2020 | 12.87 | 12.87 | 12.26 | 12.70 | 365,516 | -0.05(-0.36%) |
Feb 11, 2020 | 12.06 | 12.89 | 11.94 | 12.75 | 431,748 | +0.68(+5.64%) |
Feb 10, 2020 | 11.97 | 12.20 | 11.77 | 12.07 | 427,113 | +0.06(+0.54%) |
Feb 07, 2020 | 12.11 | 12.74 | 11.66 | 12.00 | 841,750 | +0.00(+0.00%) |
Feb 06, 2020 | 10.07 | 12.16 | 9.880 | 12.00 | 1,204,745 | +2.53(+26.67%) |
Feb 05, 2020 | 8.961 | 9.484 | 8.896 | 9.475 | 682,860 | +0.67(+7.62%) |
Feb 04, 2020 | 9.126 | 9.190 | 8.731 | 8.804 | 382,316 | -0.21(-2.34%) |
Feb 03, 2020 | 9.567 | 9.733 | 8.850 | 9.016 | 464,318 | -0.55(-5.76%) |
Jan 31, 2020 | 10.04 | 10.04 | 9.494 | 9.567 | 410,646 | -0.49(-4.84%) |
Jan 30, 2020 | 9.641 | 10.16 | 9.604 | 10.05 | 477,432 | +0.34(+3.50%) |
Jan 29, 2020 | 9.650 | 9.852 | 9.613 | 9.714 | 181,893 | +0.13(+1.34%) |
Jan 28, 2020 | 9.411 | 9.802 | 9.411 | 9.586 | 275,791 | +0.20(+2.15%) |
Jan 27, 2020 | 9.402 | 9.535 | 9.222 | 9.383 | 301,315 | -0.10(-1.07%) |
Jan 24, 2020 | 9.650 | 9.714 | 9.393 | 9.484 | 196,074 | -0.14(-1.43%) |
Jan 23, 2020 | 9.439 | 9.650 | 9.200 | 9.622 | 263,909 | +0.17(+1.75%) |
Jan 22, 2020 | 9.834 | 10.05 | 9.448 | 9.457 | 896,416 | -0.39(-3.92%) |
Jan 21, 2020 | 10.06 | 10.17 | 9.769 | 9.843 | 543,052 | -0.16(-1.56%) |
Jan 17, 2020 | 9.742 | 10.05 | 9.682 | 9.999 | 396,501 | +0.33(+3.42%) |
Jan 16, 2020 | 9.475 | 9.861 | 9.475 | 9.668 | 420,074 | +0.25(+2.63%) |
Jan 15, 2020 | 9.301 | 9.632 | 9.273 | 9.420 | 423,230 | +0.13(+1.38%) |
Jan 14, 2020 | 9.163 | 9.429 | 9.126 | 9.291 | 298,296 | +0.11(+1.20%) |
Jan 13, 2020 | 9.163 | 9.181 | 8.704 | 9.181 | 431,930 | +0.08(+0.91%) |
Jan 10, 2020 | 9.549 | 9.549 | 9.043 | 9.098 | 370,278 | -0.43(-4.53%) |
Jan 09, 2020 | 9.402 | 9.687 | 9.328 | 9.530 | 432,173 | +0.14(+1.47%) |
Jan 08, 2020 | 9.567 | 9.659 | 9.227 | 9.393 | 536,065 | -0.18(-1.92%) |
Jan 07, 2020 | 9.521 | 9.760 | 8.961 | 9.576 | 850,248 | +0.02(+0.19%) |
Jan 06, 2020 | 9.714 | 10.10 | 9.374 | 9.558 | 667,517 | -0.87(-8.37%) |
Jan 03, 2020 | 10.61 | 10.67 | 10.39 | 10.43 | 354,392 | -0.31(-2.91%) |