Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.755 | 3.852 | 3.379 | 3.527 | 768,463 | -0.30(-7.74%) |
Mar 30, 2020 | 4.694 | 4.716 | 3.812 | 3.823 | 798,344 | -0.67(-14.83%) |
Mar 27, 2020 | 4.207 | 4.846 | 4.007 | 4.489 | 768,646 | +0.02(+0.48%) |
Mar 26, 2020 | 3.530 | 4.944 | 3.476 | 4.467 | 1,317,019 | +1.07(+31.58%) |
Mar 25, 2020 | 2.973 | 3.834 | 2.881 | 3.395 | 936,123 | +0.53(+18.30%) |
Mar 24, 2020 | 2.761 | 3.059 | 2.718 | 2.870 | 481,761 | +0.20(+7.51%) |
Mar 23, 2020 | 3.168 | 3.173 | 2.507 | 2.669 | 605,819 | -0.50(-15.87%) |
Mar 20, 2020 | 3.292 | 3.920 | 3.124 | 3.173 | 918,793 | -0.07(-2.17%) |
Mar 19, 2020 | 2.594 | 3.492 | 2.572 | 3.243 | 873,884 | +0.67(+26.11%) |
Mar 18, 2020 | 4.142 | 4.142 | 2.231 | 2.572 | 1,372,353 | -1.74(-40.33%) |
Mar 17, 2020 | 4.462 | 4.619 | 4.066 | 4.310 | 852,688 | -0.03(-0.62%) |
Mar 16, 2020 | 4.482 | 5.009 | 4.308 | 4.337 | 531,708 | -0.56(-11.39%) |
Mar 13, 2020 | 5.453 | 5.691 | 4.825 | 4.895 | 1,186,212 | -0.29(-5.64%) |
Mar 12, 2020 | 6.281 | 6.373 | 4.998 | 5.187 | 878,188 | -1.45(-21.80%) |
Mar 11, 2020 | 6.503 | 6.747 | 6.444 | 6.633 | 655,504 | +0.03(+0.49%) |
Mar 10, 2020 | 6.703 | 6.855 | 6.373 | 6.601 | 470,569 | +0.01(+0.16%) |
Mar 09, 2020 | 7.304 | 7.304 | 6.584 | 6.590 | 543,899 | -0.95(-12.57%) |
Mar 06, 2020 | 7.646 | 7.678 | 7.364 | 7.537 | 430,493 | -0.31(-3.93%) |
Mar 05, 2020 | 7.846 | 7.911 | 7.803 | 7.846 | 358,417 | -0.11(-1.36%) |
Mar 04, 2020 | 7.943 | 8.025 | 7.868 | 7.954 | 287,618 | +0.09(+1.10%) |
Mar 03, 2020 | 8.133 | 8.144 | 7.824 | 7.868 | 489,723 | -0.28(-3.46%) |
Mar 02, 2020 | 7.694 | 8.160 | 7.678 | 8.149 | 389,176 | +0.43(+5.54%) |
Feb 28, 2020 | 7.878 | 7.943 | 7.548 | 7.721 | 964,224 | -0.31(-3.84%) |
Feb 27, 2020 | 8.133 | 8.263 | 8.025 | 8.030 | 697,250 | -0.17(-2.11%) |
Feb 26, 2020 | 8.122 | 8.360 | 8.106 | 8.203 | 475,410 | +0.09(+1.13%) |
Feb 25, 2020 | 8.680 | 8.691 | 7.884 | 8.111 | 1,101,316 | -0.57(-6.55%) |
Feb 24, 2020 | 8.626 | 8.821 | 8.501 | 8.680 | 576,950 | -0.04(-0.43%) |
Feb 21, 2020 | 8.826 | 8.849 | 8.696 | 8.718 | 262,433 | -0.11(-1.29%) |
Feb 20, 2020 | 8.734 | 8.837 | 8.718 | 8.831 | 217,734 | +0.10(+1.12%) |
Feb 19, 2020 | 8.723 | 8.783 | 8.697 | 8.734 | 117,450 | +0.02(+0.25%) |
Feb 18, 2020 | 8.680 | 8.745 | 8.642 | 8.712 | 178,033 | +0.03(+0.31%) |
Feb 14, 2020 | 8.723 | 8.761 | 8.615 | 8.685 | 178,218 | -0.03(-0.31%) |
Feb 13, 2020 | 8.593 | 8.718 | 8.588 | 8.712 | 203,272 | +0.12(+1.39%) |
Feb 12, 2020 | 8.588 | 8.642 | 8.534 | 8.593 | 231,155 | +0.03(+0.38%) |
Feb 11, 2020 | 8.555 | 8.599 | 8.512 | 8.561 | 179,481 | +0.02(+0.19%) |
Feb 10, 2020 | 8.469 | 8.582 | 8.469 | 8.544 | 162,394 | +0.07(+0.83%) |
Feb 07, 2020 | 8.442 | 8.517 | 8.439 | 8.474 | 232,514 | +0.03(+0.32%) |
Feb 06, 2020 | 8.425 | 8.726 | 8.393 | 8.447 | 688,383 | +0.05(+0.58%) |
Feb 05, 2020 | 8.355 | 8.423 | 8.263 | 8.398 | 326,220 | +0.09(+1.11%) |
Feb 04, 2020 | 8.414 | 8.414 | 8.214 | 8.306 | 368,300 | -0.06(-0.78%) |
Feb 03, 2020 | 8.339 | 8.404 | 8.257 | 8.371 | 268,832 | +0.05(+0.65%) |
Jan 31, 2020 | 8.263 | 8.360 | 8.236 | 8.317 | 443,236 | +0.07(+0.85%) |
Jan 30, 2020 | 8.117 | 8.274 | 8.117 | 8.247 | 292,462 | +0.11(+1.33%) |
Jan 29, 2020 | 8.052 | 8.171 | 8.052 | 8.138 | 406,344 | +0.09(+1.08%) |
Jan 28, 2020 | 7.949 | 8.057 | 7.936 | 8.052 | 221,926 | +0.15(+1.92%) |
Jan 27, 2020 | 7.992 | 8.052 | 7.851 | 7.900 | 430,959 | -0.16(-2.01%) |
Jan 24, 2020 | 8.041 | 8.122 | 8.030 | 8.063 | 285,149 | +0.01(+0.13%) |
Jan 23, 2020 | 7.949 | 8.073 | 7.943 | 8.052 | 287,795 | +0.09(+1.16%) |
Jan 22, 2020 | 7.987 | 8.068 | 7.960 | 7.960 | 293,018 | -0.05(-0.61%) |
Jan 21, 2020 | 7.960 | 8.046 | 7.933 | 8.008 | 244,142 | +0.06(+0.75%) |
Jan 17, 2020 | 7.987 | 8.008 | 7.927 | 7.949 | 270,005 | -0.03(-0.34%) |
Jan 16, 2020 | 8.035 | 8.079 | 7.954 | 7.976 | 328,606 | -0.04(-0.54%) |
Jan 15, 2020 | 7.889 | 8.030 | 7.884 | 8.019 | 260,754 | +0.12(+1.58%) |
Jan 14, 2020 | 7.873 | 7.954 | 7.857 | 7.895 | 197,502 | +0.02(+0.28%) |
Jan 13, 2020 | 7.813 | 7.916 | 7.813 | 7.873 | 333,635 | +0.05(+0.62%) |
Jan 10, 2020 | 7.851 | 7.873 | 7.803 | 7.824 | 337,044 | -0.03(-0.34%) |
Jan 09, 2020 | 7.884 | 7.900 | 7.846 | 7.851 | 258,752 | -0.03(-0.41%) |
Jan 08, 2020 | 7.900 | 7.943 | 7.873 | 7.884 | 308,300 | -0.02(-0.21%) |
Jan 07, 2020 | 7.938 | 7.987 | 7.889 | 7.900 | 286,729 | -0.04(-0.55%) |
Jan 06, 2020 | 7.905 | 7.992 | 7.905 | 7.943 | 247,697 | +0.04(+0.48%) |
Jan 03, 2020 | 7.878 | 7.922 | 7.862 | 7.905 | 346,648 | +0.03(+0.34%) |