Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.237 | 3.479 | 3.130 | 3.256 | 253,023 | +0.12(+3.70%) |
Mar 30, 2020 | 3.343 | 3.343 | 2.762 | 3.140 | 289,582 | -0.15(-4.42%) |
Mar 27, 2020 | 2.907 | 3.295 | 2.830 | 3.285 | 312,451 | +0.22(+7.28%) |
Mar 26, 2020 | 2.714 | 3.411 | 2.597 | 3.062 | 497,454 | +0.36(+13.26%) |
Mar 25, 2020 | 2.626 | 2.810 | 2.529 | 2.704 | 240,866 | +0.11(+4.10%) |
Mar 24, 2020 | 2.617 | 2.878 | 2.491 | 2.597 | 230,596 | +0.07(+2.68%) |
Mar 23, 2020 | 2.432 | 2.529 | 2.297 | 2.529 | 461,422 | +0.21(+9.20%) |
Mar 20, 2020 | 2.132 | 2.481 | 2.035 | 2.316 | 574,341 | +0.32(+16.02%) |
Mar 19, 2020 | 1.764 | 2.161 | 1.696 | 1.996 | 596,981 | +0.26(+15.08%) |
Mar 18, 2020 | 2.432 | 2.471 | 1.454 | 1.735 | 1,779,154 | -0.85(-32.96%) |
Mar 17, 2020 | 2.772 | 2.869 | 2.558 | 2.588 | 512,325 | -0.18(-6.64%) |
Mar 16, 2020 | 2.578 | 2.878 | 2.529 | 2.772 | 530,086 | -0.31(-10.06%) |
Mar 13, 2020 | 3.004 | 3.198 | 2.694 | 3.082 | 551,847 | +0.42(+15.64%) |
Mar 12, 2020 | 2.956 | 2.956 | 2.617 | 2.665 | 666,335 | -0.59(-18.15%) |
Mar 11, 2020 | 3.392 | 3.489 | 3.256 | 3.256 | 343,161 | -0.22(-6.41%) |
Mar 10, 2020 | 3.227 | 3.595 | 3.101 | 3.479 | 548,830 | +0.45(+14.70%) |
Mar 09, 2020 | 2.907 | 3.450 | 2.481 | 3.033 | 1,152,258 | -0.66(-17.85%) |
Mar 06, 2020 | 3.847 | 3.847 | 3.479 | 3.692 | 776,176 | -0.22(-5.69%) |
Mar 05, 2020 | 4.012 | 4.097 | 3.872 | 3.915 | 362,861 | -0.16(-3.81%) |
Mar 04, 2020 | 4.177 | 4.245 | 4.051 | 4.070 | 270,210 | +0.01(+0.24%) |
Mar 03, 2020 | 4.245 | 4.361 | 3.993 | 4.061 | 547,267 | -0.13(-3.01%) |
Mar 02, 2020 | 4.216 | 4.361 | 4.031 | 4.187 | 525,863 | +0.07(+1.65%) |
Feb 28, 2020 | 3.886 | 4.157 | 3.847 | 4.119 | 902,272 | +0.14(+3.41%) |
Feb 27, 2020 | 4.157 | 4.293 | 3.973 | 3.983 | 789,307 | -0.20(-4.86%) |
Feb 26, 2020 | 4.332 | 4.632 | 4.167 | 4.187 | 705,794 | +0.10(+2.37%) |
Feb 25, 2020 | 4.933 | 4.933 | 3.983 | 4.090 | 1,506,504 | -0.13(-2.99%) |
Feb 24, 2020 | 4.424 | 4.438 | 4.167 | 4.216 | 647,283 | -0.27(-6.05%) |
Feb 21, 2020 | 4.671 | 4.749 | 4.487 | 4.487 | 519,549 | -0.17(-3.74%) |
Feb 20, 2020 | 4.681 | 4.778 | 4.487 | 4.661 | 550,868 | -0.01(-0.21%) |
Feb 19, 2020 | 4.991 | 5.020 | 4.661 | 4.671 | 606,410 | -0.29(-5.86%) |
Feb 18, 2020 | 5.020 | 5.291 | 4.942 | 4.962 | 790,222 | -0.08(-1.54%) |
Feb 14, 2020 | 4.884 | 5.136 | 4.875 | 5.039 | 725,924 | +0.19(+4.00%) |
Feb 13, 2020 | 4.816 | 4.894 | 4.739 | 4.846 | 505,954 | +0.05(+1.01%) |
Feb 12, 2020 | 4.623 | 4.933 | 4.574 | 4.797 | 936,932 | +0.24(+5.32%) |
Feb 11, 2020 | 4.545 | 4.671 | 4.535 | 4.555 | 656,635 | +0.01(+0.21%) |
Feb 10, 2020 | 5.001 | 5.001 | 4.458 | 4.545 | 1,615,167 | -0.47(-9.28%) |
Feb 07, 2020 | 5.388 | 5.427 | 4.991 | 5.010 | 1,232,885 | -0.46(-8.33%) |
Feb 06, 2020 | 6.290 | 6.299 | 5.408 | 5.466 | 2,157,737 | -0.93(-14.49%) |
Feb 05, 2020 | 6.228 | 6.575 | 6.209 | 6.392 | 1,018,124 | +0.25(+4.01%) |
Feb 04, 2020 | 6.100 | 6.292 | 5.935 | 6.146 | 1,541,371 | +0.11(+1.82%) |
Feb 03, 2020 | 6.237 | 6.273 | 5.972 | 6.036 | 1,095,279 | -0.20(-3.22%) |
Jan 31, 2020 | 6.620 | 6.693 | 6.219 | 6.237 | 971,034 | -0.42(-6.31%) |
Jan 30, 2020 | 6.876 | 6.922 | 6.538 | 6.657 | 842,571 | -0.26(-3.70%) |
Jan 29, 2020 | 7.223 | 7.223 | 6.876 | 6.913 | 756,110 | -0.17(-2.45%) |
Jan 28, 2020 | 7.223 | 7.378 | 7.077 | 7.086 | 672,380 | -0.12(-1.65%) |
Jan 27, 2020 | 7.196 | 7.241 | 7.004 | 7.205 | 406,741 | -0.05(-0.75%) |
Jan 24, 2020 | 7.460 | 7.490 | 7.177 | 7.260 | 582,160 | -0.18(-2.45%) |
Jan 23, 2020 | 7.397 | 7.515 | 7.104 | 7.442 | 668,253 | -0.21(-2.74%) |
Jan 22, 2020 | 7.588 | 7.680 | 7.497 | 7.652 | 553,716 | +0.07(+0.96%) |
Jan 21, 2020 | 7.853 | 7.890 | 7.552 | 7.579 | 564,156 | -0.26(-3.38%) |
Jan 17, 2020 | 7.944 | 7.990 | 7.807 | 7.844 | 199,310 | -0.09(-1.15%) |
Jan 16, 2020 | 7.826 | 7.981 | 7.817 | 7.935 | 208,637 | +0.16(+2.00%) |
Jan 15, 2020 | 7.826 | 7.853 | 7.762 | 7.780 | 257,482 | -0.05(-0.70%) |
Jan 14, 2020 | 7.853 | 7.917 | 7.830 | 7.835 | 188,326 | -0.01(-0.12%) |
Jan 13, 2020 | 7.926 | 7.926 | 7.826 | 7.844 | 301,710 | -0.07(-0.92%) |
Jan 10, 2020 | 7.935 | 7.935 | 7.862 | 7.917 | 300,498 | +0.00(+0.00%) |
Jan 09, 2020 | 7.908 | 7.944 | 7.849 | 7.917 | 348,275 | +0.02(+0.23%) |
Jan 08, 2020 | 8.191 | 8.191 | 7.880 | 7.899 | 419,344 | -0.20(-2.48%) |
Jan 07, 2020 | 8.127 | 8.173 | 8.027 | 8.100 | 288,479 | -0.03(-0.34%) |
Jan 06, 2020 | 8.017 | 8.191 | 8.017 | 8.127 | 212,284 | +0.12(+1.48%) |
Jan 03, 2020 | 7.926 | 8.104 | 7.926 | 8.008 | 450,856 | +0.03(+0.34%) |