Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.618 | 4.981 | 4.618 | 4.880 | 99,183 | +0.26(+5.67%) |
Mar 30, 2020 | 4.221 | 4.626 | 3.968 | 4.618 | 46,627 | +0.37(+8.75%) |
Mar 27, 2020 | 4.306 | 4.482 | 3.926 | 4.247 | 48,327 | -0.24(-5.45%) |
Mar 26, 2020 | 4.221 | 4.832 | 4.112 | 4.491 | 50,317 | +0.19(+4.31%) |
Mar 25, 2020 | 3.900 | 4.466 | 3.774 | 4.306 | 52,636 | +0.41(+10.39%) |
Mar 24, 2020 | 3.791 | 4.044 | 3.723 | 3.900 | 76,131 | +0.35(+9.74%) |
Mar 23, 2020 | 3.520 | 3.580 | 3.343 | 3.554 | 36,332 | +0.03(+0.96%) |
Mar 20, 2020 | 3.394 | 3.770 | 3.377 | 3.520 | 104,591 | +0.29(+8.88%) |
Mar 19, 2020 | 2.862 | 3.428 | 2.845 | 3.233 | 125,594 | +0.35(+11.99%) |
Mar 18, 2020 | 2.930 | 2.963 | 2.744 | 2.887 | 54,682 | -0.38(-11.63%) |
Mar 17, 2020 | 4.137 | 4.280 | 3.211 | 3.267 | 158,959 | -0.61(-15.69%) |
Mar 16, 2020 | 4.686 | 4.686 | 3.850 | 3.875 | 91,837 | -1.10(-22.07%) |
Mar 13, 2020 | 4.711 | 4.973 | 4.525 | 4.973 | 96,773 | +0.48(+10.71%) |
Mar 12, 2020 | 4.812 | 4.812 | 4.263 | 4.491 | 130,994 | -0.63(-12.36%) |
Mar 11, 2020 | 5.648 | 5.648 | 5.049 | 5.125 | 88,664 | -0.55(-9.67%) |
Mar 10, 2020 | 5.699 | 5.716 | 5.310 | 5.673 | 58,719 | +0.36(+6.84%) |
Mar 09, 2020 | 5.682 | 5.682 | 5.293 | 5.310 | 57,776 | -0.57(-9.76%) |
Mar 06, 2020 | 5.808 | 5.986 | 5.779 | 5.884 | 32,336 | -0.02(-0.29%) |
Mar 05, 2020 | 6.079 | 6.163 | 5.842 | 5.901 | 56,509 | -0.23(-3.72%) |
Mar 04, 2020 | 6.290 | 6.290 | 5.893 | 6.129 | 49,585 | -0.10(-1.63%) |
Mar 03, 2020 | 6.610 | 6.610 | 6.205 | 6.231 | 54,745 | -0.24(-3.66%) |
Mar 02, 2020 | 6.526 | 6.543 | 6.138 | 6.467 | 42,666 | -0.08(-1.29%) |
Feb 28, 2020 | 6.399 | 6.678 | 6.391 | 6.551 | 99,616 | +0.03(+0.39%) |
Feb 27, 2020 | 6.534 | 7.049 | 6.484 | 6.526 | 64,242 | -0.24(-3.62%) |
Feb 26, 2020 | 7.497 | 7.505 | 6.712 | 6.771 | 122,454 | -0.52(-7.18%) |
Feb 25, 2020 | 7.590 | 7.627 | 7.218 | 7.294 | 51,914 | -0.31(-4.11%) |
Feb 24, 2020 | 7.953 | 8.003 | 7.505 | 7.607 | 43,145 | -0.46(-5.65%) |
Feb 21, 2020 | 7.970 | 8.105 | 7.835 | 8.062 | 15,043 | +0.12(+1.49%) |
Feb 20, 2020 | 7.826 | 7.995 | 7.826 | 7.944 | 19,686 | +0.07(+0.86%) |
Feb 19, 2020 | 7.792 | 7.902 | 7.792 | 7.877 | 5,056 | +0.04(+0.54%) |
Feb 18, 2020 | 7.843 | 7.885 | 7.759 | 7.835 | 15,585 | -0.01(-0.11%) |
Feb 14, 2020 | 7.899 | 7.899 | 7.759 | 7.843 | 9,002 | -0.08(-1.06%) |
Feb 13, 2020 | 7.987 | 8.003 | 7.775 | 7.927 | 9,318 | -0.03(-0.42%) |
Feb 12, 2020 | 7.877 | 8.071 | 7.860 | 7.961 | 28,382 | +0.08(+1.07%) |
Feb 11, 2020 | 7.835 | 8.003 | 7.683 | 7.877 | 59,067 | +0.11(+1.41%) |
Feb 10, 2020 | 7.826 | 7.860 | 7.716 | 7.767 | 15,328 | -0.16(-2.02%) |
Feb 07, 2020 | 8.290 | 8.290 | 7.927 | 7.927 | 18,122 | -0.36(-4.38%) |
Feb 06, 2020 | 8.248 | 8.358 | 8.088 | 8.290 | 68,617 | +0.13(+1.55%) |
Feb 05, 2020 | 8.214 | 8.400 | 8.104 | 8.164 | 40,050 | +0.05(+0.62%) |
Feb 04, 2020 | 7.813 | 8.271 | 7.813 | 8.113 | 66,427 | +0.32(+4.06%) |
Feb 03, 2020 | 7.647 | 8.028 | 7.647 | 7.797 | 31,612 | +0.15(+1.96%) |
Jan 31, 2020 | 7.588 | 7.747 | 7.488 | 7.647 | 47,660 | +0.03(+0.44%) |
Jan 30, 2020 | 7.630 | 7.655 | 7.413 | 7.613 | 67,626 | -0.01(-0.11%) |
Jan 29, 2020 | 7.697 | 7.722 | 7.480 | 7.622 | 49,799 | -0.05(-0.65%) |
Jan 28, 2020 | 7.788 | 7.819 | 7.663 | 7.672 | 19,976 | -0.07(-0.97%) |
Jan 27, 2020 | 7.763 | 7.822 | 7.738 | 7.747 | 34,680 | -0.07(-0.85%) |
Jan 24, 2020 | 7.872 | 7.872 | 7.788 | 7.813 | 27,491 | +0.02(+0.32%) |
Jan 23, 2020 | 7.747 | 7.888 | 7.705 | 7.788 | 22,016 | +0.00(+0.00%) |
Jan 22, 2020 | 7.880 | 7.905 | 7.747 | 7.788 | 27,712 | -0.06(-0.74%) |
Jan 21, 2020 | 7.913 | 7.988 | 7.747 | 7.847 | 30,275 | -0.13(-1.67%) |
Jan 17, 2020 | 8.130 | 8.196 | 7.830 | 7.980 | 50,902 | -0.06(-0.73%) |
Jan 16, 2020 | 8.063 | 8.146 | 8.013 | 8.038 | 28,957 | +0.03(+0.42%) |
Jan 15, 2020 | 8.113 | 8.205 | 7.930 | 8.005 | 28,490 | -0.17(-2.04%) |
Jan 14, 2020 | 8.205 | 8.321 | 7.988 | 8.171 | 29,453 | -0.08(-1.01%) |
Jan 13, 2020 | 8.246 | 8.284 | 8.055 | 8.255 | 25,154 | -0.02(-0.30%) |
Jan 10, 2020 | 8.280 | 8.355 | 8.263 | 8.280 | 42,978 | -0.06(-0.70%) |
Jan 09, 2020 | 8.355 | 8.405 | 8.330 | 8.338 | 56,890 | -0.05(-0.60%) |
Jan 08, 2020 | 8.330 | 8.513 | 8.330 | 8.388 | 45,922 | +0.01(+0.10%) |
Jan 07, 2020 | 8.421 | 8.538 | 8.338 | 8.380 | 26,700 | -0.11(-1.28%) |
Jan 06, 2020 | 8.530 | 8.596 | 8.480 | 8.488 | 21,155 | -0.07(-0.78%) |
Jan 03, 2020 | 8.505 | 8.730 | 8.338 | 8.555 | 55,704 | -0.03(-0.39%) |