Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.437 | 4.649 | 4.353 | 4.539 | 250,302 | +0.10(+2.29%) |
Mar 30, 2020 | 4.370 | 4.691 | 4.327 | 4.437 | 282,564 | +0.04(+0.96%) |
Mar 27, 2020 | 4.403 | 4.496 | 4.194 | 4.395 | 188,121 | -0.28(-5.97%) |
Mar 26, 2020 | 4.480 | 4.733 | 4.376 | 4.674 | 261,813 | +0.22(+4.93%) |
Mar 25, 2020 | 4.344 | 4.568 | 4.167 | 4.454 | 305,328 | +0.11(+2.53%) |
Mar 24, 2020 | 4.632 | 4.632 | 4.311 | 4.344 | 329,878 | +0.16(+3.84%) |
Mar 23, 2020 | 4.361 | 4.547 | 4.065 | 4.184 | 228,685 | -0.15(-3.51%) |
Mar 20, 2020 | 4.530 | 4.894 | 4.226 | 4.336 | 399,432 | +0.03(+0.79%) |
Mar 19, 2020 | 4.141 | 4.522 | 4.057 | 4.302 | 194,644 | +0.12(+2.83%) |
Mar 18, 2020 | 4.327 | 4.556 | 4.015 | 4.184 | 357,032 | -0.44(-9.51%) |
Mar 17, 2020 | 4.463 | 4.835 | 4.319 | 4.623 | 253,017 | +0.28(+6.42%) |
Mar 16, 2020 | 4.234 | 4.860 | 4.234 | 4.344 | 304,406 | -0.89(-16.96%) |
Mar 13, 2020 | 4.911 | 5.240 | 4.801 | 5.232 | 589,329 | +0.57(+12.14%) |
Mar 12, 2020 | 5.147 | 5.274 | 4.649 | 4.665 | 700,338 | -0.85(-15.47%) |
Mar 11, 2020 | 5.494 | 5.654 | 5.409 | 5.519 | 487,058 | -0.03(-0.61%) |
Mar 10, 2020 | 5.976 | 6.162 | 5.511 | 5.553 | 604,792 | -0.26(-4.51%) |
Mar 09, 2020 | 6.145 | 6.170 | 5.747 | 5.815 | 621,605 | -0.57(-8.99%) |
Mar 06, 2020 | 6.694 | 6.880 | 6.314 | 6.390 | 577,142 | -0.44(-6.44%) |
Mar 05, 2020 | 6.888 | 7.049 | 6.770 | 6.829 | 471,337 | -0.10(-1.46%) |
Mar 04, 2020 | 7.184 | 7.328 | 6.812 | 6.931 | 985,707 | -0.25(-3.53%) |
Mar 03, 2020 | 7.049 | 7.438 | 7.032 | 7.184 | 1,387,506 | +0.17(+2.41%) |
Mar 02, 2020 | 6.855 | 7.015 | 6.838 | 7.015 | 812,327 | +0.19(+2.72%) |
Feb 28, 2020 | 6.626 | 6.880 | 6.550 | 6.829 | 979,415 | -0.03(-0.49%) |
Feb 27, 2020 | 6.762 | 6.931 | 6.415 | 6.863 | 1,178,673 | +0.01(+0.12%) |
Feb 26, 2020 | 6.432 | 7.176 | 6.250 | 6.855 | 1,837,721 | +0.83(+13.74%) |
Feb 25, 2020 | 6.762 | 7.142 | 5.840 | 6.026 | 2,248,118 | +0.00(+0.00%) |
Feb 24, 2020 | 5.663 | 6.111 | 5.536 | 6.026 | 606,671 | +0.24(+4.09%) |
Feb 21, 2020 | 5.874 | 5.992 | 5.688 | 5.790 | 551,231 | -0.03(-0.58%) |
Feb 20, 2020 | 5.933 | 5.950 | 5.747 | 5.823 | 310,975 | -0.12(-1.99%) |
Feb 19, 2020 | 5.739 | 6.069 | 5.595 | 5.942 | 494,963 | +0.22(+3.84%) |
Feb 18, 2020 | 5.807 | 5.849 | 5.663 | 5.722 | 171,766 | -0.09(-1.60%) |
Feb 14, 2020 | 5.959 | 6.060 | 5.747 | 5.815 | 287,151 | -0.14(-2.27%) |
Feb 13, 2020 | 6.001 | 6.102 | 5.874 | 5.950 | 328,360 | -0.11(-1.81%) |
Feb 12, 2020 | 5.992 | 6.162 | 5.832 | 6.060 | 441,462 | +0.12(+1.99%) |
Feb 11, 2020 | 6.415 | 6.415 | 5.849 | 5.942 | 472,685 | -0.46(-7.13%) |
Feb 10, 2020 | 6.170 | 6.490 | 6.128 | 6.398 | 146,758 | +0.22(+3.56%) |
Feb 07, 2020 | 6.153 | 6.216 | 6.043 | 6.178 | 293,540 | +0.01(+0.14%) |
Feb 06, 2020 | 5.959 | 6.195 | 5.925 | 6.170 | 411,488 | +0.20(+3.40%) |
Feb 05, 2020 | 6.229 | 6.229 | 5.959 | 5.967 | 538,832 | -0.25(-3.95%) |
Feb 04, 2020 | 6.229 | 6.314 | 5.976 | 6.212 | 974,444 | -0.03(-0.41%) |
Feb 03, 2020 | 6.356 | 6.424 | 6.170 | 6.238 | 382,100 | -0.17(-2.64%) |
Jan 31, 2020 | 6.584 | 6.584 | 6.271 | 6.407 | 661,501 | -0.21(-3.19%) |
Jan 30, 2020 | 6.339 | 6.694 | 6.263 | 6.618 | 490,754 | +0.26(+4.12%) |
Jan 29, 2020 | 6.533 | 6.711 | 6.356 | 6.356 | 485,491 | -0.16(-2.40%) |
Jan 28, 2020 | 6.483 | 6.652 | 6.364 | 6.512 | 656,352 | +0.05(+0.72%) |
Jan 27, 2020 | 6.593 | 6.804 | 6.339 | 6.466 | 784,520 | -0.41(-6.02%) |
Jan 24, 2020 | 6.888 | 7.438 | 6.804 | 6.880 | 1,294,725 | +0.08(+1.24%) |
Jan 23, 2020 | 6.229 | 7.100 | 6.195 | 6.795 | 1,116,481 | +0.58(+9.39%) |
Jan 22, 2020 | 5.933 | 6.407 | 5.925 | 6.212 | 736,766 | +0.29(+4.93%) |
Jan 21, 2020 | 6.052 | 6.062 | 5.714 | 5.921 | 1,084,241 | -0.04(-0.71%) |
Jan 17, 2020 | 6.584 | 6.728 | 5.790 | 5.963 | 2,771,657 | -0.23(-3.75%) |
Jan 16, 2020 | 6.339 | 6.914 | 6.043 | 6.195 | 5,271,736 | -1.43(-18.74%) |
Jan 15, 2020 | 7.269 | 7.691 | 7.226 | 7.624 | 1,904,521 | +0.30(+4.16%) |
Jan 14, 2020 | 7.421 | 7.522 | 7.167 | 7.319 | 402,474 | -0.10(-1.37%) |
Jan 13, 2020 | 7.395 | 7.556 | 7.328 | 7.421 | 596,766 | -0.02(-0.23%) |
Jan 10, 2020 | 7.573 | 7.886 | 7.387 | 7.438 | 599,622 | -0.07(-0.90%) |
Jan 09, 2020 | 7.725 | 7.852 | 7.480 | 7.505 | 444,514 | -0.24(-3.06%) |
Jan 08, 2020 | 7.801 | 7.835 | 7.607 | 7.742 | 208,220 | +0.00(+0.00%) |
Jan 07, 2020 | 7.987 | 7.987 | 7.725 | 7.742 | 177,585 | -0.27(-3.38%) |
Jan 06, 2020 | 7.759 | 8.021 | 7.759 | 8.012 | 265,754 | +0.14(+1.83%) |
Jan 03, 2020 | 7.700 | 7.979 | 7.531 | 7.869 | 273,190 | +0.18(+2.31%) |