Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.400 | 5.490 | 4.308 | 4.590 | 20,594 | +0.30(+6.90%) |
Mar 30, 2020 | 3.800 | 4.294 | 3.800 | 4.294 | 4,875 | -0.10(-2.19%) |
Mar 27, 2020 | 4.400 | 4.420 | 4.258 | 4.390 | 4,100 | +0.03(+0.62%) |
Mar 26, 2020 | 4.468 | 4.468 | 4.363 | 4.363 | 1,209 | +0.06(+1.46%) |
Mar 25, 2020 | 4.040 | 4.370 | 3.650 | 4.300 | 10,719 | +0.27(+6.75%) |
Mar 24, 2020 | 4.020 | 4.278 | 4.020 | 4.028 | 3,478 | +0.01(+0.20%) |
Mar 23, 2020 | 3.875 | 4.040 | 3.875 | 4.020 | 666 | -0.07(-1.71%) |
Mar 20, 2020 | 4.310 | 4.370 | 4.040 | 4.090 | 10,000 | -0.15(-3.54%) |
Mar 19, 2020 | 4.240 | 4.420 | 4.240 | 4.240 | 3,595 | +0.04(+0.95%) |
Mar 18, 2020 | 4.590 | 4.590 | 4.150 | 4.200 | 10,139 | -0.26(-5.83%) |
Mar 17, 2020 | 4.780 | 4.780 | 4.399 | 4.460 | 3,625 | -0.21(-4.49%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.500 | 4.670 | 13,200 | -0.07(-1.48%) |
Mar 13, 2020 | 5.100 | 5.170 | 4.470 | 4.740 | 9,200 | -0.27(-5.39%) |
Mar 12, 2020 | 5.730 | 5.770 | 4.970 | 5.010 | 12,480 | -0.92(-15.51%) |
Mar 11, 2020 | 6.560 | 7.100 | 5.870 | 5.930 | 15,233 | -0.69(-10.47%) |
Mar 10, 2020 | 6.650 | 6.890 | 6.140 | 6.623 | 24,506 | +0.01(+0.20%) |
Mar 09, 2020 | 6.500 | 6.900 | 5.810 | 6.610 | 23,056 | -0.30(-4.34%) |
Mar 06, 2020 | 7.560 | 7.560 | 6.520 | 6.910 | 22,300 | -0.34(-4.69%) |
Mar 05, 2020 | 7.407 | 7.412 | 7.050 | 7.250 | 9,663 | -0.46(-5.97%) |
Mar 04, 2020 | 6.966 | 7.750 | 6.930 | 7.710 | 25,752 | +0.31(+4.19%) |
Mar 03, 2020 | 7.250 | 7.434 | 6.760 | 7.400 | 11,279 | +0.06(+0.82%) |
Mar 02, 2020 | 7.210 | 7.340 | 6.630 | 7.340 | 16,745 | +0.31(+4.41%) |
Feb 28, 2020 | 6.906 | 7.450 | 6.700 | 7.030 | 58,300 | +0.03(+0.43%) |
Feb 27, 2020 | 7.337 | 7.353 | 6.800 | 7.000 | 25,750 | -0.05(-0.71%) |
Feb 26, 2020 | 7.000 | 7.471 | 7.000 | 7.050 | 18,249 | -0.10(-1.40%) |
Feb 25, 2020 | 7.200 | 7.570 | 7.120 | 7.150 | 7,727 | -0.21(-2.85%) |
Feb 24, 2020 | 7.900 | 8.130 | 7.210 | 7.360 | 36,128 | -0.83(-10.13%) |
Feb 21, 2020 | 8.460 | 8.543 | 8.080 | 8.190 | 10,300 | +0.07(+0.86%) |
Feb 20, 2020 | 7.730 | 8.840 | 7.710 | 8.120 | 55,573 | +0.41(+5.29%) |
Feb 19, 2020 | 7.472 | 8.000 | 7.236 | 7.712 | 26,354 | +0.38(+5.22%) |
Feb 18, 2020 | 7.210 | 7.584 | 7.210 | 7.330 | 5,976 | +0.18(+2.52%) |
Feb 14, 2020 | 7.763 | 7.763 | 7.080 | 7.150 | 23,300 | -0.57(-7.44%) |
Feb 13, 2020 | 7.660 | 7.875 | 7.650 | 7.725 | 4,535 | -0.14(-1.78%) |
Feb 12, 2020 | 7.500 | 8.000 | 7.500 | 7.865 | 14,431 | +0.37(+4.87%) |
Feb 11, 2020 | 7.500 | 8.000 | 6.730 | 7.500 | 28,813 | -0.27(-3.47%) |
Feb 10, 2020 | 7.210 | 8.050 | 6.800 | 7.770 | 51,997 | +0.70(+9.90%) |
Feb 07, 2020 | 6.342 | 8.350 | 6.055 | 7.070 | 126,300 | +0.85(+13.67%) |
Feb 06, 2020 | 6.430 | 6.580 | 6.210 | 6.220 | 13,474 | -0.12(-1.89%) |
Feb 05, 2020 | 6.126 | 6.640 | 6.100 | 6.340 | 24,499 | +0.38(+6.38%) |
Feb 04, 2020 | 5.910 | 6.350 | 5.900 | 5.960 | 21,217 | +0.07(+1.19%) |
Feb 03, 2020 | 5.800 | 6.360 | 5.730 | 5.890 | 8,898 | -0.29(-4.69%) |
Jan 31, 2020 | 5.890 | 6.420 | 5.760 | 6.180 | 5,100 | +0.28(+4.75%) |
Jan 30, 2020 | 5.953 | 5.953 | 5.900 | 5.900 | 4,466 | -0.16(-2.64%) |
Jan 29, 2020 | 6.040 | 6.200 | 6.040 | 6.060 | 2,843 | +0.01(+0.17%) |
Jan 28, 2020 | 6.420 | 6.420 | 5.860 | 6.050 | 2,521 | +0.00(+0.00%) |
Jan 27, 2020 | 5.610 | 6.292 | 5.610 | 6.050 | 8,325 | +0.05(+0.83%) |
Jan 24, 2020 | 6.570 | 6.630 | 5.970 | 6.000 | 11,600 | -0.60(-9.09%) |
Jan 23, 2020 | 6.860 | 7.080 | 6.600 | 6.600 | 18,337 | -0.11(-1.64%) |
Jan 22, 2020 | 7.381 | 7.381 | 6.680 | 6.710 | 23,706 | +0.01(+0.15%) |
Jan 21, 2020 | 7.160 | 7.214 | 6.700 | 6.700 | 15,446 | -0.66(-8.91%) |
Jan 17, 2020 | 7.154 | 7.420 | 7.154 | 7.355 | 6,300 | +0.20(+2.72%) |
Jan 16, 2020 | 7.404 | 7.650 | 7.080 | 7.160 | 18,142 | -0.54(-7.01%) |
Jan 15, 2020 | 7.370 | 7.890 | 7.355 | 7.700 | 13,508 | +0.26(+3.53%) |
Jan 14, 2020 | 8.160 | 8.190 | 7.085 | 7.438 | 38,595 | -0.82(-9.96%) |
Jan 13, 2020 | 7.260 | 8.850 | 7.030 | 8.260 | 92,963 | +1.05(+14.56%) |
Jan 10, 2020 | 7.360 | 7.490 | 6.900 | 7.210 | 16,300 | -0.31(-4.12%) |
Jan 09, 2020 | 6.890 | 7.645 | 6.500 | 7.520 | 21,905 | +0.69(+10.10%) |
Jan 08, 2020 | 7.050 | 7.287 | 6.810 | 6.830 | 17,313 | -0.49(-6.75%) |
Jan 07, 2020 | 7.690 | 7.690 | 6.729 | 7.324 | 36,158 | -0.44(-5.69%) |
Jan 06, 2020 | 7.540 | 8.130 | 7.540 | 7.766 | 3,995 | +6.93(+826.72%) |
Jan 03, 2020 | 0.9000 | 0.9100 | 0.8125 | 0.8380 | 62,700 | -0.06(-6.96%) |