Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.990 | 4.170 | 3.960 | 3.990 | 475,476 | -0.03(-0.75%) |
Mar 30, 2020 | 4.210 | 4.240 | 3.860 | 4.020 | 616,207 | -0.17(-4.06%) |
Mar 27, 2020 | 4.340 | 4.400 | 4.050 | 4.190 | 864,600 | -0.33(-7.30%) |
Mar 26, 2020 | 4.210 | 4.720 | 4.140 | 4.520 | 1,054,507 | +0.38(+9.18%) |
Mar 25, 2020 | 3.910 | 4.390 | 3.840 | 4.140 | 1,327,073 | +0.14(+3.50%) |
Mar 24, 2020 | 3.900 | 4.100 | 3.790 | 4.000 | 1,073,912 | +0.36(+9.89%) |
Mar 23, 2020 | 3.980 | 3.980 | 3.530 | 3.640 | 667,998 | -0.41(-10.12%) |
Mar 20, 2020 | 4.200 | 4.380 | 3.830 | 4.050 | 2,192,500 | -0.08(-1.94%) |
Mar 19, 2020 | 3.800 | 4.400 | 3.660 | 4.130 | 857,107 | +0.31(+8.12%) |
Mar 18, 2020 | 4.160 | 4.390 | 3.610 | 3.820 | 719,409 | -0.70(-15.49%) |
Mar 17, 2020 | 4.410 | 4.840 | 4.090 | 4.520 | 742,621 | +0.21(+4.87%) |
Mar 16, 2020 | 4.300 | 4.890 | 4.200 | 4.310 | 923,553 | -0.71(-14.14%) |
Mar 13, 2020 | 4.830 | 5.070 | 4.450 | 5.020 | 1,007,600 | +0.45(+9.85%) |
Mar 12, 2020 | 5.000 | 5.170 | 4.560 | 4.570 | 1,006,807 | -1.05(-18.68%) |
Mar 11, 2020 | 6.050 | 6.150 | 5.560 | 5.620 | 907,922 | -0.59(-9.50%) |
Mar 10, 2020 | 6.480 | 6.560 | 5.900 | 6.210 | 880,962 | -0.09(-1.43%) |
Mar 09, 2020 | 6.290 | 6.680 | 6.060 | 6.300 | 1,018,921 | -0.62(-8.96%) |
Mar 06, 2020 | 6.710 | 7.570 | 6.510 | 6.920 | 1,531,100 | -0.32(-4.42%) |
Mar 05, 2020 | 7.360 | 7.450 | 7.080 | 7.240 | 1,358,278 | -0.29(-3.85%) |
Mar 04, 2020 | 7.480 | 7.600 | 7.340 | 7.530 | 729,829 | +0.14(+1.89%) |
Mar 03, 2020 | 7.910 | 8.130 | 7.280 | 7.390 | 778,502 | -0.52(-6.51%) |
Mar 02, 2020 | 8.140 | 8.226 | 7.600 | 7.905 | 1,013,540 | -0.20(-2.53%) |
Feb 28, 2020 | 7.820 | 8.240 | 7.782 | 8.110 | 861,400 | +0.02(+0.25%) |
Feb 27, 2020 | 7.800 | 8.354 | 7.680 | 8.090 | 915,478 | -0.11(-1.34%) |
Feb 26, 2020 | 8.690 | 8.800 | 8.200 | 8.200 | 868,427 | -0.49(-5.64%) |
Feb 25, 2020 | 8.530 | 8.780 | 8.390 | 8.690 | 916,219 | +0.16(+1.94%) |
Feb 24, 2020 | 8.500 | 8.560 | 8.290 | 8.525 | 1,031,345 | -0.34(-3.89%) |
Feb 21, 2020 | 8.900 | 8.970 | 8.680 | 8.870 | 721,700 | -0.08(-0.89%) |
Feb 20, 2020 | 9.110 | 9.310 | 8.900 | 8.950 | 634,017 | -0.21(-2.29%) |
Feb 19, 2020 | 9.290 | 9.530 | 9.020 | 9.160 | 1,003,747 | -0.07(-0.76%) |
Feb 18, 2020 | 9.700 | 9.700 | 9.040 | 9.230 | 1,038,489 | -0.48(-4.94%) |
Feb 14, 2020 | 9.500 | 9.880 | 9.440 | 9.710 | 1,264,600 | +0.27(+2.86%) |
Feb 13, 2020 | 9.100 | 9.450 | 9.090 | 9.440 | 1,552,819 | +0.23(+2.50%) |
Feb 12, 2020 | 8.930 | 9.270 | 8.760 | 9.210 | 1,408,788 | +0.36(+4.07%) |
Feb 11, 2020 | 8.620 | 9.090 | 8.410 | 8.850 | 1,293,427 | +0.27(+3.15%) |
Feb 10, 2020 | 8.620 | 8.890 | 8.290 | 8.580 | 2,334,931 | -0.03(-0.35%) |
Feb 07, 2020 | 9.340 | 9.640 | 8.600 | 8.610 | 3,437,500 | -0.68(-7.32%) |
Feb 06, 2020 | 9.300 | 10.19 | 9.050 | 9.290 | 10,087,012 | -0.77(-7.65%) |
Feb 05, 2020 | 15.24 | 15.69 | 15.10 | 10.06 | 1,243,199 | -5.01(-33.24%) |
Feb 04, 2020 | 15.42 | 15.43 | 15.02 | 15.07 | 489,566 | -0.05(-0.33%) |
Feb 03, 2020 | 15.08 | 15.41 | 14.70 | 15.12 | 410,101 | +0.09(+0.60%) |
Jan 31, 2020 | 15.55 | 15.61 | 15.00 | 15.03 | 469,800 | -0.59(-3.78%) |
Jan 30, 2020 | 15.40 | 15.63 | 15.20 | 15.62 | 345,527 | +0.12(+0.77%) |
Jan 29, 2020 | 15.59 | 15.68 | 15.25 | 15.50 | 310,569 | -0.06(-0.39%) |
Jan 28, 2020 | 15.45 | 15.88 | 15.43 | 15.56 | 345,844 | +0.22(+1.43%) |
Jan 27, 2020 | 15.10 | 15.55 | 15.07 | 15.34 | 437,016 | -0.18(-1.16%) |
Jan 24, 2020 | 15.74 | 15.80 | 15.42 | 15.52 | 553,500 | -0.15(-0.96%) |
Jan 23, 2020 | 15.58 | 15.79 | 15.50 | 15.67 | 685,746 | +0.02(+0.13%) |
Jan 22, 2020 | 15.77 | 15.95 | 15.57 | 15.65 | 535,628 | -0.01(-0.06%) |
Jan 21, 2020 | 15.58 | 16.24 | 15.39 | 15.66 | 1,043,608 | +0.04(+0.26%) |
Jan 17, 2020 | 15.15 | 15.63 | 15.07 | 15.62 | 883,300 | +0.48(+3.17%) |
Jan 16, 2020 | 15.25 | 15.62 | 15.01 | 15.14 | 1,034,682 | -0.14(-0.92%) |
Jan 15, 2020 | 15.61 | 15.74 | 15.08 | 15.28 | 1,087,669 | -0.36(-2.30%) |
Jan 14, 2020 | 15.89 | 16.19 | 15.57 | 15.64 | 945,532 | -0.29(-1.82%) |
Jan 13, 2020 | 15.53 | 16.00 | 15.39 | 15.93 | 688,548 | +0.46(+2.97%) |
Jan 10, 2020 | 15.57 | 15.84 | 15.36 | 15.47 | 758,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.94 | 16.17 | 15.46 | 15.50 | 1,284,313 | -0.51(-3.19%) |
Jan 08, 2020 | 15.64 | 16.30 | 15.32 | 16.01 | 909,471 | +0.22(+1.39%) |
Jan 07, 2020 | 16.48 | 16.48 | 15.45 | 15.79 | 1,787,721 | -0.72(-4.36%) |
Jan 06, 2020 | 16.72 | 16.79 | 16.38 | 16.51 | 1,377,424 | -0.34(-2.02%) |
Jan 03, 2020 | 17.17 | 17.37 | 16.75 | 16.85 | 1,025,600 | -0.72(-4.10%) |