Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.290 | 6.360 | 6.040 | 6.230 | 2,854,712 | -0.08(-1.27%) |
Mar 30, 2020 | 6.160 | 6.410 | 5.960 | 6.310 | 2,558,018 | +0.24(+3.95%) |
Mar 27, 2020 | 6.250 | 6.340 | 5.940 | 6.070 | 2,736,100 | -0.37(-5.75%) |
Mar 26, 2020 | 6.400 | 6.810 | 6.260 | 6.440 | 2,656,555 | +0.20(+3.21%) |
Mar 25, 2020 | 5.870 | 6.660 | 5.770 | 6.240 | 4,250,266 | +0.39(+6.67%) |
Mar 24, 2020 | 5.400 | 6.070 | 5.290 | 5.850 | 4,388,772 | +0.70(+13.59%) |
Mar 23, 2020 | 5.190 | 5.320 | 4.710 | 5.150 | 3,288,838 | -0.02(-0.39%) |
Mar 20, 2020 | 5.760 | 5.970 | 5.130 | 5.170 | 3,332,100 | -0.38(-6.85%) |
Mar 19, 2020 | 5.300 | 5.830 | 5.120 | 5.550 | 3,122,694 | +0.25(+4.72%) |
Mar 18, 2020 | 5.300 | 5.870 | 5.060 | 5.300 | 4,020,886 | -0.26(-4.68%) |
Mar 17, 2020 | 4.810 | 5.860 | 4.410 | 5.560 | 4,440,853 | +0.94(+20.35%) |
Mar 16, 2020 | 4.100 | 5.200 | 3.940 | 4.620 | 3,297,275 | -0.20(-4.15%) |
Mar 13, 2020 | 4.540 | 4.820 | 4.200 | 4.820 | 3,593,900 | +0.70(+16.99%) |
Mar 12, 2020 | 4.000 | 4.400 | 3.910 | 4.120 | 5,091,088 | -0.81(-16.43%) |
Mar 11, 2020 | 5.260 | 5.370 | 4.820 | 4.930 | 3,385,750 | -0.44(-8.19%) |
Mar 10, 2020 | 6.060 | 6.060 | 5.130 | 5.370 | 3,068,484 | +0.26(+5.09%) |
Mar 09, 2020 | 5.260 | 5.500 | 5.030 | 5.110 | 3,090,205 | -0.77(-13.10%) |
Mar 06, 2020 | 5.800 | 6.040 | 5.650 | 5.880 | 3,503,400 | -0.29(-4.70%) |
Mar 05, 2020 | 6.470 | 6.470 | 6.050 | 6.170 | 2,681,875 | -0.43(-6.52%) |
Mar 04, 2020 | 6.790 | 6.860 | 6.560 | 6.600 | 1,945,393 | -0.01(-0.15%) |
Mar 03, 2020 | 7.230 | 7.240 | 6.410 | 6.610 | 4,227,344 | -0.59(-8.19%) |
Mar 02, 2020 | 7.130 | 7.220 | 6.490 | 7.200 | 3,700,345 | +0.26(+3.75%) |
Feb 28, 2020 | 6.500 | 7.010 | 6.410 | 6.940 | 2,921,000 | -0.08(-1.14%) |
Feb 27, 2020 | 7.000 | 7.240 | 6.310 | 7.020 | 4,133,538 | -0.31(-4.23%) |
Feb 26, 2020 | 7.440 | 7.700 | 7.000 | 7.330 | 3,240,382 | -0.35(-4.56%) |
Feb 25, 2020 | 8.630 | 8.890 | 7.650 | 7.680 | 2,752,906 | -0.84(-9.86%) |
Feb 24, 2020 | 8.750 | 8.820 | 8.210 | 8.520 | 2,862,931 | -0.73(-7.89%) |
Feb 21, 2020 | 9.180 | 9.540 | 8.940 | 9.250 | 2,182,100 | +0.13(+1.43%) |
Feb 20, 2020 | 9.260 | 9.640 | 8.810 | 9.120 | 2,823,585 | -0.08(-0.87%) |
Feb 19, 2020 | 8.680 | 9.240 | 8.600 | 9.200 | 2,844,031 | +0.64(+7.48%) |
Feb 18, 2020 | 8.260 | 8.740 | 8.260 | 8.560 | 2,264,698 | +0.37(+4.52%) |
Feb 14, 2020 | 8.370 | 8.430 | 8.070 | 8.190 | 1,205,000 | -0.12(-1.44%) |
Feb 13, 2020 | 8.100 | 8.430 | 7.840 | 8.310 | 1,680,822 | +0.15(+1.84%) |
Feb 12, 2020 | 8.380 | 8.660 | 8.110 | 8.160 | 3,013,970 | -0.22(-2.63%) |
Feb 11, 2020 | 8.090 | 8.470 | 8.040 | 8.380 | 2,706,692 | +0.39(+4.88%) |
Feb 10, 2020 | 7.500 | 8.120 | 7.400 | 7.990 | 2,364,599 | +0.64(+8.71%) |
Feb 07, 2020 | 7.440 | 7.540 | 7.220 | 7.350 | 1,320,400 | -0.16(-2.13%) |
Feb 06, 2020 | 7.760 | 7.770 | 7.350 | 7.510 | 1,781,631 | -0.19(-2.47%) |
Feb 05, 2020 | 7.760 | 7.900 | 7.180 | 7.700 | 2,418,251 | +0.12(+1.58%) |
Feb 04, 2020 | 7.170 | 7.680 | 7.010 | 7.580 | 2,452,045 | +0.55(+7.82%) |
Feb 03, 2020 | 6.840 | 7.130 | 6.650 | 7.030 | 2,416,673 | +0.32(+4.77%) |
Jan 31, 2020 | 7.000 | 7.210 | 6.690 | 6.710 | 2,096,500 | -0.25(-3.59%) |
Jan 30, 2020 | 7.290 | 7.290 | 6.560 | 6.960 | 4,326,157 | -0.47(-6.33%) |
Jan 29, 2020 | 8.560 | 8.570 | 7.160 | 7.430 | 5,541,803 | -0.97(-11.55%) |
Jan 28, 2020 | 8.320 | 8.630 | 8.300 | 8.400 | 1,458,187 | +0.15(+1.82%) |
Jan 27, 2020 | 8.350 | 8.530 | 8.110 | 8.250 | 2,074,704 | -0.40(-4.62%) |
Jan 24, 2020 | 9.080 | 9.120 | 8.500 | 8.650 | 1,640,600 | -0.20(-2.26%) |
Jan 23, 2020 | 9.400 | 9.430 | 8.340 | 8.850 | 3,218,131 | -0.55(-5.85%) |
Jan 22, 2020 | 9.650 | 9.730 | 9.150 | 9.400 | 2,458,770 | -0.20(-2.08%) |
Jan 21, 2020 | 9.370 | 9.750 | 9.080 | 9.600 | 4,033,135 | +0.45(+4.92%) |
Jan 17, 2020 | 8.500 | 9.250 | 8.410 | 9.150 | 4,647,200 | +0.68(+8.03%) |
Jan 16, 2020 | 8.400 | 8.530 | 8.030 | 8.470 | 1,852,655 | +0.27(+3.29%) |
Jan 15, 2020 | 7.850 | 8.300 | 7.850 | 8.200 | 1,818,825 | +0.35(+4.46%) |
Jan 14, 2020 | 7.630 | 7.870 | 7.610 | 7.850 | 1,597,163 | +0.28(+3.70%) |
Jan 13, 2020 | 7.390 | 7.660 | 7.270 | 7.570 | 1,761,725 | +0.34(+4.70%) |
Jan 10, 2020 | 7.660 | 7.660 | 7.020 | 7.230 | 2,569,900 | -0.30(-3.98%) |
Jan 09, 2020 | 8.290 | 8.300 | 7.310 | 7.530 | 5,242,581 | -0.59(-7.27%) |
Jan 08, 2020 | 8.630 | 8.870 | 8.020 | 8.120 | 3,712,702 | -0.60(-6.88%) |
Jan 07, 2020 | 8.500 | 8.950 | 8.220 | 8.720 | 4,207,537 | +0.43(+5.19%) |
Jan 06, 2020 | 7.310 | 8.330 | 7.310 | 8.290 | 3,953,396 | +0.88(+11.88%) |
Jan 03, 2020 | 7.280 | 7.440 | 7.260 | 7.410 | 916,300 | -0.02(-0.27%) |