Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.865 | 5.152 | 4.860 | 5.092 | 2,755,560 | +0.15(+3.06%) |
Mar 30, 2020 | 4.909 | 5.103 | 4.868 | 4.941 | 2,211,675 | +0.11(+2.35%) |
Mar 27, 2020 | 5.309 | 5.363 | 4.790 | 4.828 | 1,903,078 | -0.60(-11.06%) |
Mar 26, 2020 | 5.282 | 5.509 | 5.201 | 5.428 | 2,369,950 | +0.14(+2.66%) |
Mar 25, 2020 | 5.606 | 5.725 | 5.217 | 5.287 | 3,558,482 | -0.33(-5.87%) |
Mar 24, 2020 | 5.714 | 6.163 | 5.471 | 5.617 | 2,818,588 | +0.08(+1.37%) |
Mar 23, 2020 | 5.903 | 6.033 | 5.136 | 5.541 | 4,099,997 | -0.41(-6.82%) |
Mar 20, 2020 | 6.509 | 6.514 | 5.798 | 5.947 | 6,697,770 | -0.57(-8.71%) |
Mar 19, 2020 | 6.266 | 6.693 | 6.028 | 6.514 | 4,747,575 | +0.18(+2.82%) |
Mar 18, 2020 | 6.271 | 6.801 | 5.987 | 6.336 | 3,679,855 | -0.46(-6.76%) |
Mar 17, 2020 | 5.944 | 6.864 | 5.869 | 6.795 | 5,024,837 | +0.94(+15.99%) |
Mar 16, 2020 | 5.263 | 5.971 | 5.172 | 5.859 | 5,323,470 | -0.23(-3.76%) |
Mar 13, 2020 | 5.933 | 6.194 | 5.752 | 6.088 | 3,801,319 | +0.25(+4.28%) |
Mar 12, 2020 | 5.646 | 5.843 | 4.214 | 5.837 | 4,866,536 | -0.17(-2.83%) |
Mar 11, 2020 | 5.923 | 6.061 | 5.853 | 6.008 | 3,139,299 | -0.10(-1.65%) |
Mar 10, 2020 | 5.981 | 6.178 | 5.880 | 6.109 | 4,397,950 | +0.24(+4.08%) |
Mar 09, 2020 | 5.625 | 5.912 | 5.582 | 5.869 | 8,130,745 | -0.29(-4.67%) |
Mar 06, 2020 | 5.784 | 6.191 | 5.774 | 6.157 | 2,512,726 | +0.11(+1.85%) |
Mar 05, 2020 | 6.040 | 6.082 | 5.901 | 6.045 | 3,607,742 | -0.11(-1.82%) |
Mar 04, 2020 | 6.141 | 6.178 | 5.971 | 6.157 | 2,492,946 | +0.07(+1.14%) |
Mar 03, 2020 | 6.098 | 6.279 | 5.992 | 6.088 | 2,968,133 | -0.01(-0.17%) |
Mar 02, 2020 | 6.178 | 6.247 | 5.971 | 6.098 | 3,182,246 | -0.09(-1.38%) |
Feb 28, 2020 | 5.869 | 6.194 | 5.587 | 6.183 | 5,274,640 | -0.17(-2.68%) |
Feb 27, 2020 | 6.519 | 6.652 | 6.322 | 6.354 | 4,400,684 | -0.26(-3.94%) |
Feb 26, 2020 | 6.705 | 6.745 | 6.551 | 6.614 | 2,490,578 | -0.07(-1.11%) |
Feb 25, 2020 | 7.024 | 7.029 | 6.577 | 6.689 | 3,356,357 | -0.34(-4.77%) |
Feb 24, 2020 | 7.019 | 7.045 | 6.923 | 7.024 | 2,814,357 | -0.14(-2.00%) |
Feb 21, 2020 | 7.264 | 7.303 | 7.109 | 7.168 | 1,465,052 | -0.09(-1.25%) |
Feb 20, 2020 | 7.077 | 7.277 | 7.061 | 7.258 | 1,010,705 | +0.13(+1.87%) |
Feb 19, 2020 | 7.162 | 7.200 | 7.083 | 7.125 | 1,065,566 | -0.02(-0.22%) |
Feb 18, 2020 | 7.120 | 7.168 | 7.061 | 7.141 | 1,050,083 | +0.02(+0.30%) |
Feb 14, 2020 | 7.258 | 7.359 | 7.115 | 7.120 | 1,460,166 | -0.13(-1.83%) |
Feb 13, 2020 | 7.125 | 7.258 | 7.083 | 7.253 | 936,314 | +0.11(+1.56%) |
Feb 12, 2020 | 7.205 | 7.226 | 7.019 | 7.141 | 1,304,161 | -0.06(-0.81%) |
Feb 11, 2020 | 7.338 | 7.370 | 7.162 | 7.200 | 877,806 | -0.11(-1.53%) |
Feb 10, 2020 | 7.184 | 7.311 | 7.168 | 7.311 | 1,029,751 | +0.12(+1.70%) |
Feb 07, 2020 | 7.221 | 7.237 | 7.019 | 7.189 | 1,235,973 | -0.02(-0.30%) |
Feb 06, 2020 | 7.226 | 7.349 | 7.189 | 7.210 | 1,392,019 | +0.01(+0.07%) |
Feb 05, 2020 | 7.184 | 7.216 | 7.136 | 7.205 | 1,240,966 | +0.09(+1.27%) |
Feb 04, 2020 | 7.157 | 7.224 | 7.088 | 7.115 | 1,384,980 | +0.02(+0.30%) |
Feb 03, 2020 | 6.992 | 7.109 | 6.982 | 7.093 | 1,367,990 | +0.10(+1.45%) |
Jan 31, 2020 | 7.019 | 7.061 | 6.923 | 6.992 | 1,411,118 | -0.04(-0.61%) |
Jan 30, 2020 | 6.955 | 7.067 | 6.880 | 7.035 | 1,349,458 | +0.01(+0.15%) |
Jan 29, 2020 | 7.077 | 7.104 | 6.960 | 7.024 | 1,540,560 | -0.01(-0.15%) |
Jan 28, 2020 | 6.992 | 7.104 | 6.987 | 7.035 | 1,280,007 | +0.04(+0.61%) |
Jan 27, 2020 | 6.955 | 7.051 | 6.950 | 6.992 | 1,610,024 | -0.06(-0.83%) |
Jan 24, 2020 | 7.051 | 7.093 | 6.950 | 7.051 | 1,557,511 | +0.00(+0.00%) |
Jan 23, 2020 | 7.077 | 7.104 | 6.998 | 7.051 | 1,664,916 | -0.03(-0.45%) |
Jan 22, 2020 | 7.125 | 7.139 | 6.992 | 7.083 | 1,343,567 | +0.00(+0.00%) |
Jan 21, 2020 | 7.168 | 7.189 | 7.019 | 7.083 | 1,215,967 | -0.08(-1.11%) |
Jan 17, 2020 | 7.264 | 7.290 | 7.136 | 7.162 | 1,004,075 | -0.09(-1.25%) |
Jan 16, 2020 | 7.216 | 7.338 | 7.194 | 7.253 | 931,206 | +0.03(+0.37%) |
Jan 15, 2020 | 7.019 | 7.264 | 7.013 | 7.226 | 1,295,487 | +0.20(+2.80%) |
Jan 14, 2020 | 7.072 | 7.083 | 6.955 | 7.029 | 2,688,664 | -0.06(-0.90%) |
Jan 13, 2020 | 7.051 | 7.104 | 7.003 | 7.093 | 954,550 | +0.02(+0.30%) |
Jan 10, 2020 | 7.237 | 7.258 | 7.019 | 7.072 | 1,383,493 | -0.13(-1.85%) |
Jan 09, 2020 | 7.131 | 7.221 | 7.056 | 7.205 | 1,319,783 | +0.10(+1.42%) |
Jan 08, 2020 | 7.088 | 7.131 | 7.019 | 7.104 | 1,417,233 | +0.04(+0.60%) |
Jan 07, 2020 | 7.109 | 7.157 | 7.040 | 7.061 | 1,109,767 | -0.05(-0.75%) |
Jan 06, 2020 | 7.109 | 7.168 | 6.987 | 7.115 | 1,714,320 | -0.04(-0.52%) |
Jan 03, 2020 | 7.067 | 7.152 | 7.024 | 7.152 | 2,127,483 | +0.06(+0.83%) |