Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.700 | 3.870 | 3.640 | 3.790 | 377,897 | -0.03(-0.79%) |
Mar 30, 2020 | 3.750 | 3.880 | 3.660 | 3.820 | 481,933 | -0.11(-2.80%) |
Mar 27, 2020 | 3.970 | 4.040 | 3.880 | 3.930 | 163,400 | -0.31(-7.31%) |
Mar 26, 2020 | 4.000 | 4.240 | 3.980 | 4.240 | 172,972 | +0.27(+6.80%) |
Mar 25, 2020 | 3.800 | 4.010 | 3.760 | 3.970 | 221,062 | +0.19(+4.89%) |
Mar 24, 2020 | 3.610 | 3.830 | 3.560 | 3.785 | 330,108 | +0.57(+17.91%) |
Mar 23, 2020 | 3.162 | 3.380 | 3.110 | 3.210 | 219,379 | -0.05(-1.68%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.250 | 3.265 | 244,100 | +0.00(+0.00%) |
Mar 19, 2020 | 3.160 | 3.390 | 3.160 | 3.265 | 292,362 | +0.12(+3.65%) |
Mar 18, 2020 | 3.305 | 3.357 | 3.090 | 3.150 | 206,934 | -0.34(-9.74%) |
Mar 17, 2020 | 3.220 | 3.550 | 3.220 | 3.490 | 391,669 | +0.43(+13.96%) |
Mar 16, 2020 | 2.930 | 3.345 | 2.900 | 3.062 | 401,592 | -0.79(-20.48%) |
Mar 13, 2020 | 3.980 | 4.048 | 3.645 | 3.851 | 291,300 | +0.24(+6.68%) |
Mar 12, 2020 | 4.090 | 4.100 | 3.560 | 3.610 | 507,613 | -1.00(-21.69%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 347,214 | -0.14(-2.95%) |
Mar 10, 2020 | 4.680 | 4.750 | 4.430 | 4.750 | 736,545 | +0.36(+8.20%) |
Mar 09, 2020 | 4.580 | 4.700 | 4.380 | 4.390 | 317,546 | -0.90(-17.01%) |
Mar 06, 2020 | 5.120 | 5.320 | 5.100 | 5.290 | 428,300 | +0.22(+4.34%) |
Mar 05, 2020 | 5.260 | 5.260 | 5.030 | 5.070 | 417,837 | -0.61(-10.74%) |
Mar 04, 2020 | 5.480 | 5.680 | 5.476 | 5.680 | 266,036 | +0.21(+3.84%) |
Mar 03, 2020 | 5.700 | 5.750 | 5.400 | 5.470 | 594,261 | -0.29(-5.03%) |
Mar 02, 2020 | 5.747 | 5.780 | 5.620 | 5.760 | 218,944 | -0.04(-0.69%) |
Feb 28, 2020 | 5.630 | 5.860 | 5.630 | 5.800 | 265,800 | +0.00(+0.00%) |
Feb 27, 2020 | 5.990 | 6.030 | 5.800 | 5.800 | 313,413 | -0.39(-6.30%) |
Feb 26, 2020 | 6.300 | 6.350 | 6.160 | 6.190 | 361,098 | +0.09(+1.48%) |
Feb 25, 2020 | 6.290 | 6.290 | 6.090 | 6.100 | 317,362 | -0.24(-3.79%) |
Feb 24, 2020 | 6.340 | 6.410 | 6.300 | 6.340 | 155,307 | -0.47(-6.90%) |
Feb 21, 2020 | 6.950 | 6.950 | 6.780 | 6.810 | 103,500 | -0.24(-3.40%) |
Feb 20, 2020 | 6.950 | 7.055 | 6.950 | 7.050 | 207,717 | +0.22(+3.22%) |
Feb 19, 2020 | 6.710 | 6.830 | 6.650 | 6.830 | 158,359 | +0.14(+2.05%) |
Feb 18, 2020 | 6.710 | 6.760 | 6.570 | 6.692 | 173,237 | -0.75(-10.05%) |
Feb 14, 2020 | 7.630 | 7.630 | 7.420 | 7.440 | 123,300 | -0.07(-0.90%) |
Feb 13, 2020 | 7.435 | 7.540 | 7.410 | 7.508 | 118,456 | -0.03(-0.43%) |
Feb 12, 2020 | 7.465 | 7.540 | 7.458 | 7.540 | 110,146 | +0.16(+2.17%) |
Feb 11, 2020 | 7.280 | 7.420 | 7.280 | 7.380 | 58,532 | -0.06(-0.81%) |
Feb 10, 2020 | 7.430 | 7.499 | 7.420 | 7.440 | 64,732 | -0.17(-2.23%) |
Feb 07, 2020 | 7.620 | 7.630 | 7.580 | 7.610 | 162,000 | -0.24(-3.06%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 78,094 | +0.15(+1.95%) |
Feb 05, 2020 | 7.670 | 7.700 | 7.610 | 7.700 | 155,758 | +0.07(+0.92%) |
Feb 04, 2020 | 7.710 | 7.710 | 7.620 | 7.630 | 142,090 | -0.07(-0.91%) |
Feb 03, 2020 | 7.640 | 7.715 | 7.640 | 7.700 | 122,209 | -0.01(-0.13%) |
Jan 31, 2020 | 7.760 | 7.800 | 7.690 | 7.710 | 105,800 | -0.19(-2.41%) |
Jan 30, 2020 | 7.800 | 7.900 | 7.770 | 7.900 | 83,385 | -0.03(-0.38%) |
Jan 29, 2020 | 7.952 | 7.970 | 7.875 | 7.930 | 186,439 | +0.10(+1.28%) |
Jan 28, 2020 | 7.770 | 7.830 | 7.750 | 7.830 | 149,911 | +0.12(+1.56%) |
Jan 27, 2020 | 7.650 | 7.740 | 7.610 | 7.710 | 123,019 | -0.22(-2.84%) |
Jan 24, 2020 | 7.930 | 7.998 | 7.900 | 7.935 | 104,700 | -0.25(-3.00%) |
Jan 23, 2020 | 8.090 | 8.200 | 8.048 | 8.180 | 96,406 | -0.42(-4.88%) |
Jan 22, 2020 | 8.640 | 8.640 | 8.545 | 8.600 | 132,173 | -0.03(-0.35%) |
Jan 21, 2020 | 8.720 | 8.720 | 8.610 | 8.630 | 244,871 | -0.08(-0.98%) |
Jan 17, 2020 | 8.740 | 8.740 | 8.660 | 8.715 | 91,700 | -0.07(-0.80%) |
Jan 16, 2020 | 8.745 | 8.800 | 8.700 | 8.785 | 106,441 | -0.08(-0.90%) |
Jan 15, 2020 | 8.960 | 8.970 | 8.850 | 8.865 | 112,739 | -0.11(-1.17%) |
Jan 14, 2020 | 8.960 | 8.990 | 8.940 | 8.970 | 93,024 | -0.05(-0.55%) |
Jan 13, 2020 | 8.970 | 9.040 | 8.960 | 9.020 | 279,099 | -0.23(-2.49%) |
Jan 10, 2020 | 9.270 | 9.270 | 9.210 | 9.250 | 89,900 | -0.05(-0.54%) |
Jan 09, 2020 | 9.340 | 9.380 | 9.280 | 9.300 | 56,556 | -0.06(-0.64%) |
Jan 08, 2020 | 9.480 | 9.480 | 9.350 | 9.360 | 72,593 | -0.12(-1.27%) |
Jan 07, 2020 | 9.300 | 9.480 | 9.280 | 9.480 | 99,489 | +0.27(+2.93%) |
Jan 06, 2020 | 9.080 | 9.210 | 9.040 | 9.210 | 76,509 | +0.08(+0.82%) |
Jan 03, 2020 | 9.190 | 9.210 | 9.130 | 9.135 | 69,400 | -0.23(-2.51%) |