Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.262 | 5.459 | 5.217 | 5.389 | 323,182 | +0.00(+0.00%) |
Mar 30, 2020 | 5.396 | 5.498 | 5.268 | 5.389 | 278,462 | -0.01(-0.12%) |
Mar 27, 2020 | 5.153 | 5.587 | 5.128 | 5.396 | 487,936 | -0.05(-0.94%) |
Mar 26, 2020 | 5.134 | 5.651 | 5.134 | 5.447 | 754,612 | +0.24(+4.53%) |
Mar 25, 2020 | 5.026 | 5.383 | 4.905 | 5.211 | 364,195 | +0.36(+7.36%) |
Mar 24, 2020 | 4.758 | 4.943 | 4.662 | 4.854 | 413,502 | +0.20(+4.25%) |
Mar 23, 2020 | 4.630 | 4.783 | 4.152 | 4.656 | 759,979 | -0.29(-5.93%) |
Mar 20, 2020 | 4.809 | 5.166 | 4.745 | 4.949 | 712,461 | +0.23(+4.86%) |
Mar 19, 2020 | 3.980 | 4.956 | 3.795 | 4.720 | 875,707 | +0.68(+16.95%) |
Mar 18, 2020 | 5.083 | 5.129 | 3.810 | 4.035 | 972,189 | -1.25(-23.68%) |
Mar 17, 2020 | 5.357 | 5.364 | 5.007 | 5.287 | 583,417 | -0.11(-2.01%) |
Mar 16, 2020 | 5.166 | 5.581 | 5.134 | 5.396 | 509,449 | -0.48(-8.14%) |
Mar 13, 2020 | 5.715 | 5.963 | 5.695 | 5.874 | 607,411 | +0.43(+7.85%) |
Mar 12, 2020 | 5.900 | 6.014 | 5.243 | 5.447 | 1,336,844 | -0.96(-15.02%) |
Mar 11, 2020 | 6.786 | 6.799 | 6.308 | 6.410 | 555,597 | -0.41(-6.07%) |
Mar 10, 2020 | 6.900 | 6.963 | 6.660 | 6.824 | 288,053 | +0.12(+1.79%) |
Mar 09, 2020 | 6.938 | 6.957 | 6.350 | 6.704 | 510,757 | -0.49(-6.85%) |
Mar 06, 2020 | 7.197 | 7.223 | 7.065 | 7.197 | 310,529 | -0.12(-1.64%) |
Mar 05, 2020 | 7.299 | 7.406 | 7.280 | 7.318 | 185,400 | -0.10(-1.36%) |
Mar 04, 2020 | 7.324 | 7.450 | 7.292 | 7.419 | 243,831 | +0.20(+2.80%) |
Mar 03, 2020 | 7.457 | 7.539 | 7.046 | 7.216 | 822,384 | -0.15(-1.98%) |
Mar 02, 2020 | 7.197 | 7.419 | 7.147 | 7.362 | 454,000 | +0.34(+4.77%) |
Feb 28, 2020 | 7.046 | 7.128 | 6.831 | 7.027 | 799,881 | -0.22(-2.97%) |
Feb 27, 2020 | 7.337 | 7.400 | 7.052 | 7.242 | 816,660 | -0.35(-4.58%) |
Feb 26, 2020 | 7.280 | 7.602 | 7.273 | 7.590 | 774,032 | +0.34(+4.71%) |
Feb 25, 2020 | 7.678 | 7.703 | 7.172 | 7.248 | 939,566 | -0.41(-5.37%) |
Feb 24, 2020 | 7.729 | 7.773 | 7.653 | 7.659 | 260,055 | -0.16(-2.02%) |
Feb 21, 2020 | 7.817 | 7.828 | 7.792 | 7.817 | 106,882 | +0.00(+0.00%) |
Feb 20, 2020 | 7.798 | 7.833 | 7.798 | 7.817 | 132,011 | -0.01(-0.08%) |
Feb 19, 2020 | 7.786 | 7.843 | 7.786 | 7.824 | 182,820 | +0.04(+0.49%) |
Feb 18, 2020 | 7.760 | 7.786 | 7.760 | 7.786 | 123,217 | +0.03(+0.33%) |
Feb 14, 2020 | 7.735 | 7.760 | 7.729 | 7.760 | 79,845 | +0.03(+0.33%) |
Feb 13, 2020 | 7.748 | 7.754 | 7.729 | 7.735 | 99,894 | -0.04(-0.49%) |
Feb 12, 2020 | 7.760 | 7.779 | 7.741 | 7.773 | 215,286 | +0.03(+0.41%) |
Feb 11, 2020 | 7.773 | 7.773 | 7.716 | 7.741 | 192,927 | +0.01(+0.16%) |
Feb 10, 2020 | 7.666 | 7.729 | 7.654 | 7.729 | 327,647 | +0.08(+0.98%) |
Feb 07, 2020 | 7.628 | 7.672 | 7.628 | 7.654 | 97,475 | -0.01(-0.08%) |
Feb 06, 2020 | 7.628 | 7.660 | 7.597 | 7.660 | 186,023 | +0.03(+0.41%) |
Feb 05, 2020 | 7.603 | 7.628 | 7.578 | 7.628 | 172,065 | +0.04(+0.50%) |
Feb 04, 2020 | 7.584 | 7.603 | 7.578 | 7.591 | 196,450 | +0.04(+0.50%) |
Feb 03, 2020 | 7.584 | 7.584 | 7.553 | 7.553 | 335,075 | -0.01(-0.17%) |
Jan 31, 2020 | 7.572 | 7.575 | 7.553 | 7.566 | 160,069 | +0.00(+0.00%) |
Jan 30, 2020 | 7.559 | 7.572 | 7.553 | 7.566 | 195,227 | +0.02(+0.25%) |
Jan 29, 2020 | 7.547 | 7.559 | 7.541 | 7.547 | 152,736 | +0.01(+0.08%) |
Jan 28, 2020 | 7.515 | 7.547 | 7.515 | 7.541 | 86,225 | +0.04(+0.50%) |
Jan 27, 2020 | 7.534 | 7.553 | 7.490 | 7.503 | 162,348 | -0.06(-0.75%) |
Jan 24, 2020 | 7.559 | 7.572 | 7.553 | 7.559 | 124,073 | +0.00(+0.00%) |
Jan 23, 2020 | 7.559 | 7.566 | 7.553 | 7.559 | 69,404 | -0.00(-0.04%) |
Jan 22, 2020 | 7.553 | 7.566 | 7.547 | 7.562 | 79,994 | +0.01(+0.12%) |
Jan 21, 2020 | 7.591 | 7.591 | 7.541 | 7.553 | 126,028 | +0.01(+0.08%) |
Jan 17, 2020 | 7.566 | 7.566 | 7.547 | 7.547 | 95,086 | -0.01(-0.08%) |
Jan 16, 2020 | 7.553 | 7.559 | 7.541 | 7.553 | 94,460 | +0.03(+0.33%) |
Jan 15, 2020 | 7.503 | 7.534 | 7.503 | 7.528 | 53,225 | +0.01(+0.17%) |
Jan 14, 2020 | 7.522 | 7.553 | 7.513 | 7.515 | 129,575 | -0.02(-0.25%) |
Jan 13, 2020 | 7.509 | 7.553 | 7.509 | 7.534 | 110,009 | +0.03(+0.42%) |
Jan 10, 2020 | 7.490 | 7.528 | 7.471 | 7.503 | 122,003 | +0.01(+0.08%) |
Jan 09, 2020 | 7.509 | 7.521 | 7.497 | 7.497 | 211,005 | -0.01(-0.17%) |
Jan 08, 2020 | 7.497 | 7.509 | 7.490 | 7.509 | 208,089 | +0.01(+0.17%) |
Jan 07, 2020 | 7.472 | 7.497 | 7.434 | 7.497 | 240,033 | +0.02(+0.33%) |
Jan 06, 2020 | 7.434 | 7.478 | 7.422 | 7.472 | 350,264 | +0.04(+0.50%) |
Jan 03, 2020 | 7.372 | 7.440 | 7.353 | 7.434 | 258,041 | +0.06(+0.85%) |