Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.720 | 5.180 | 4.550 | 4.690 | 1,579,271 | -0.07(-1.47%) |
Mar 30, 2020 | 5.250 | 5.286 | 4.680 | 4.760 | 1,776,672 | -0.49(-9.33%) |
Mar 27, 2020 | 5.500 | 5.600 | 5.220 | 5.250 | 1,204,400 | -0.54(-9.33%) |
Mar 26, 2020 | 6.340 | 6.550 | 5.690 | 5.790 | 1,627,712 | -0.47(-7.51%) |
Mar 25, 2020 | 5.760 | 6.840 | 5.660 | 6.260 | 1,807,227 | +0.63(+11.19%) |
Mar 24, 2020 | 4.800 | 6.060 | 4.770 | 5.630 | 2,451,057 | +1.16(+25.95%) |
Mar 23, 2020 | 4.200 | 4.580 | 4.083 | 4.470 | 1,346,059 | +0.31(+7.45%) |
Mar 20, 2020 | 4.250 | 4.470 | 4.030 | 4.160 | 1,468,700 | -0.06(-1.42%) |
Mar 19, 2020 | 4.080 | 4.500 | 3.770 | 4.220 | 1,808,516 | +0.21(+5.24%) |
Mar 18, 2020 | 4.220 | 4.660 | 4.000 | 4.010 | 1,856,233 | -0.90(-18.33%) |
Mar 17, 2020 | 4.540 | 4.920 | 3.910 | 4.910 | 2,466,265 | +0.84(+20.64%) |
Mar 16, 2020 | 4.100 | 4.510 | 3.790 | 4.070 | 3,322,905 | -1.83(-31.02%) |
Mar 13, 2020 | 6.980 | 7.150 | 5.625 | 5.900 | 2,465,300 | -0.80(-11.94%) |
Mar 12, 2020 | 7.300 | 7.410 | 6.390 | 6.700 | 2,341,591 | -1.34(-16.67%) |
Mar 11, 2020 | 8.530 | 8.730 | 7.960 | 8.040 | 1,318,129 | -0.73(-8.32%) |
Mar 10, 2020 | 8.920 | 9.170 | 8.340 | 8.770 | 1,425,276 | +0.25(+2.93%) |
Mar 09, 2020 | 8.610 | 9.320 | 8.410 | 8.520 | 1,371,536 | -0.96(-10.13%) |
Mar 06, 2020 | 9.400 | 9.750 | 9.280 | 9.480 | 1,741,900 | -0.26(-2.67%) |
Mar 05, 2020 | 9.060 | 9.780 | 8.890 | 9.740 | 2,059,348 | +0.38(+4.06%) |
Mar 04, 2020 | 8.890 | 9.800 | 8.770 | 9.360 | 2,368,995 | +0.79(+9.22%) |
Mar 03, 2020 | 9.510 | 9.550 | 8.510 | 8.570 | 2,648,006 | -1.01(-10.54%) |
Mar 02, 2020 | 9.890 | 9.990 | 9.260 | 9.580 | 2,144,411 | -0.22(-2.24%) |
Feb 28, 2020 | 9.080 | 9.800 | 9.070 | 9.800 | 1,911,200 | +0.22(+2.30%) |
Feb 27, 2020 | 10.07 | 10.16 | 9.340 | 9.580 | 2,686,672 | -0.92(-8.76%) |
Feb 26, 2020 | 10.30 | 10.50 | 9.820 | 10.50 | 3,457,661 | +0.43(+4.27%) |
Feb 25, 2020 | 10.48 | 11.00 | 9.510 | 10.07 | 10,201,346 | +1.54(+18.05%) |
Feb 24, 2020 | 9.870 | 9.890 | 8.490 | 8.530 | 5,183,620 | -1.92(-18.37%) |
Feb 21, 2020 | 10.38 | 11.84 | 10.05 | 10.45 | 7,315,700 | +0.76(+7.84%) |
Feb 20, 2020 | 8.150 | 10.61 | 8.150 | 9.690 | 9,385,728 | +1.52(+18.60%) |
Feb 19, 2020 | 7.990 | 8.220 | 7.790 | 8.170 | 1,412,132 | +0.23(+2.90%) |
Feb 18, 2020 | 7.810 | 8.130 | 7.655 | 7.940 | 1,074,788 | +0.03(+0.38%) |
Feb 14, 2020 | 7.670 | 8.030 | 7.490 | 7.910 | 1,736,200 | +0.22(+2.86%) |
Feb 13, 2020 | 7.300 | 7.900 | 7.300 | 7.690 | 1,381,074 | +0.27(+3.64%) |
Feb 12, 2020 | 7.180 | 7.490 | 7.130 | 7.420 | 1,542,681 | +0.29(+4.07%) |
Feb 11, 2020 | 7.270 | 7.290 | 7.010 | 7.130 | 1,481,768 | -0.12(-1.66%) |
Feb 10, 2020 | 7.250 | 7.270 | 7.010 | 7.250 | 1,148,226 | +0.00(+0.00%) |
Feb 07, 2020 | 7.720 | 7.768 | 7.200 | 7.250 | 2,125,600 | -0.55(-7.05%) |
Feb 06, 2020 | 8.100 | 8.160 | 7.550 | 7.800 | 1,090,045 | -0.06(-0.76%) |
Feb 05, 2020 | 7.810 | 8.050 | 7.740 | 7.860 | 1,141,731 | +0.20(+2.61%) |
Feb 04, 2020 | 7.900 | 7.990 | 7.605 | 7.660 | 827,298 | -0.10(-1.29%) |
Feb 03, 2020 | 7.650 | 7.950 | 7.650 | 7.760 | 1,009,008 | +0.15(+1.97%) |
Jan 31, 2020 | 7.960 | 8.020 | 7.490 | 7.610 | 1,050,300 | -0.40(-4.99%) |
Jan 30, 2020 | 7.750 | 8.040 | 7.690 | 8.010 | 2,064,760 | +0.18(+2.30%) |
Jan 29, 2020 | 7.430 | 7.900 | 7.430 | 7.830 | 1,516,456 | +0.46(+6.24%) |
Jan 28, 2020 | 7.300 | 7.600 | 7.140 | 7.370 | 1,222,996 | +0.17(+2.36%) |
Jan 27, 2020 | 7.680 | 7.750 | 7.160 | 7.200 | 1,596,549 | -0.66(-8.40%) |
Jan 24, 2020 | 8.210 | 8.277 | 7.830 | 7.860 | 1,212,000 | -0.33(-4.03%) |
Jan 23, 2020 | 8.080 | 8.310 | 7.940 | 8.190 | 1,336,441 | +0.06(+0.74%) |
Jan 22, 2020 | 8.200 | 8.400 | 8.000 | 8.130 | 1,678,747 | -0.14(-1.69%) |
Jan 21, 2020 | 8.870 | 8.990 | 8.260 | 8.270 | 3,433,014 | -1.08(-11.55%) |
Jan 17, 2020 | 9.330 | 9.580 | 9.180 | 9.350 | 760,800 | +0.04(+0.43%) |
Jan 16, 2020 | 9.210 | 9.360 | 9.110 | 9.310 | 863,154 | +0.17(+1.86%) |
Jan 15, 2020 | 9.130 | 9.210 | 9.070 | 9.140 | 569,126 | -0.03(-0.33%) |
Jan 14, 2020 | 9.210 | 9.300 | 9.070 | 9.170 | 460,613 | -0.03(-0.33%) |
Jan 13, 2020 | 9.100 | 9.380 | 8.910 | 9.200 | 1,147,546 | +0.10(+1.10%) |
Jan 10, 2020 | 9.250 | 9.280 | 9.010 | 9.100 | 718,700 | -0.12(-1.30%) |
Jan 09, 2020 | 9.500 | 9.600 | 9.220 | 9.220 | 652,224 | -0.25(-2.64%) |
Jan 08, 2020 | 9.330 | 9.560 | 9.320 | 9.470 | 698,909 | +0.08(+0.85%) |
Jan 07, 2020 | 9.450 | 9.580 | 9.320 | 9.390 | 914,621 | -0.09(-0.95%) |
Jan 06, 2020 | 9.350 | 9.600 | 9.240 | 9.480 | 577,350 | +0.00(+0.00%) |
Jan 03, 2020 | 9.390 | 9.670 | 9.339 | 9.480 | 914,200 | -0.05(-0.52%) |