Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.873 | 5.356 | 4.873 | 5.199 | 86,685 | +0.21(+4.19%) |
Mar 30, 2020 | 4.984 | 5.023 | 4.910 | 4.990 | 79,332 | +0.08(+1.60%) |
Mar 27, 2020 | 4.873 | 5.116 | 4.866 | 4.912 | 87,267 | -0.29(-5.65%) |
Mar 26, 2020 | 4.971 | 5.251 | 4.964 | 5.206 | 155,349 | +0.35(+7.12%) |
Mar 25, 2020 | 4.252 | 4.964 | 4.252 | 4.860 | 224,603 | +0.62(+14.64%) |
Mar 24, 2020 | 4.291 | 4.298 | 4.089 | 4.239 | 297,940 | +0.15(+3.76%) |
Mar 23, 2020 | 4.344 | 4.363 | 3.919 | 4.086 | 274,682 | -0.26(-5.94%) |
Mar 20, 2020 | 4.415 | 4.572 | 4.246 | 4.344 | 217,402 | +0.25(+6.23%) |
Mar 19, 2020 | 3.396 | 4.428 | 3.044 | 4.089 | 526,150 | +0.63(+18.11%) |
Mar 18, 2020 | 4.742 | 4.742 | 2.946 | 3.462 | 492,906 | -1.57(-31.17%) |
Mar 17, 2020 | 5.062 | 5.225 | 4.527 | 5.029 | 201,194 | +0.07(+1.32%) |
Mar 16, 2020 | 4.964 | 4.997 | 4.455 | 4.964 | 290,949 | -0.27(-5.24%) |
Mar 13, 2020 | 5.487 | 5.683 | 5.225 | 5.238 | 327,482 | -0.07(-1.35%) |
Mar 12, 2020 | 6.029 | 6.127 | 5.310 | 5.310 | 365,644 | -1.04(-16.36%) |
Mar 11, 2020 | 6.564 | 6.865 | 6.303 | 6.349 | 241,883 | -0.34(-5.04%) |
Mar 10, 2020 | 6.621 | 6.854 | 6.562 | 6.686 | 126,136 | +0.17(+2.68%) |
Mar 09, 2020 | 6.738 | 6.828 | 6.408 | 6.511 | 424,825 | -0.62(-8.71%) |
Mar 06, 2020 | 6.861 | 7.178 | 6.772 | 7.132 | 639,653 | +0.11(+1.57%) |
Mar 05, 2020 | 7.178 | 7.301 | 6.958 | 7.022 | 123,666 | -0.25(-3.47%) |
Mar 04, 2020 | 7.139 | 7.275 | 7.061 | 7.275 | 167,366 | +0.34(+4.85%) |
Mar 03, 2020 | 7.191 | 7.411 | 6.893 | 6.938 | 292,686 | -0.19(-2.63%) |
Mar 02, 2020 | 6.751 | 7.132 | 6.626 | 7.126 | 310,816 | +0.59(+9.01%) |
Feb 28, 2020 | 6.647 | 6.822 | 6.401 | 6.537 | 348,410 | -0.34(-4.99%) |
Feb 27, 2020 | 7.378 | 7.378 | 6.815 | 6.880 | 378,664 | -0.58(-7.81%) |
Feb 26, 2020 | 7.573 | 7.935 | 7.340 | 7.463 | 156,820 | -0.05(-0.60%) |
Feb 25, 2020 | 7.961 | 7.961 | 7.475 | 7.508 | 360,495 | -0.39(-4.92%) |
Feb 24, 2020 | 7.896 | 7.961 | 7.838 | 7.896 | 267,331 | -0.18(-2.24%) |
Feb 21, 2020 | 8.039 | 8.116 | 8.039 | 8.077 | 94,711 | +0.03(+0.40%) |
Feb 20, 2020 | 8.090 | 8.090 | 8.045 | 8.045 | 65,637 | -0.03(-0.40%) |
Feb 19, 2020 | 8.090 | 8.117 | 8.064 | 8.077 | 59,133 | +0.01(+0.16%) |
Feb 18, 2020 | 8.123 | 8.129 | 8.064 | 8.064 | 47,471 | -0.05(-0.64%) |
Feb 14, 2020 | 8.149 | 8.168 | 8.116 | 8.116 | 22,403 | -0.05(-0.63%) |
Feb 13, 2020 | 8.090 | 8.174 | 8.090 | 8.168 | 29,149 | +0.05(+0.56%) |
Feb 12, 2020 | 8.187 | 8.187 | 8.090 | 8.123 | 143,796 | +0.04(+0.51%) |
Feb 11, 2020 | 8.011 | 8.113 | 7.991 | 8.081 | 99,680 | +0.06(+0.72%) |
Feb 10, 2020 | 7.966 | 8.043 | 7.946 | 8.023 | 131,701 | +0.04(+0.56%) |
Feb 07, 2020 | 8.011 | 8.094 | 7.901 | 7.979 | 139,322 | -0.04(-0.48%) |
Feb 06, 2020 | 8.011 | 8.120 | 7.979 | 8.017 | 69,308 | +0.04(+0.56%) |
Feb 05, 2020 | 8.030 | 8.101 | 7.953 | 7.972 | 72,745 | -0.02(-0.24%) |
Feb 04, 2020 | 7.811 | 8.011 | 7.811 | 7.991 | 86,261 | +0.19(+2.47%) |
Feb 03, 2020 | 7.818 | 7.838 | 7.783 | 7.799 | 69,216 | +0.01(+0.08%) |
Jan 31, 2020 | 7.882 | 7.901 | 7.715 | 7.792 | 224,317 | -0.13(-1.62%) |
Jan 30, 2020 | 7.901 | 7.979 | 7.889 | 7.921 | 50,016 | +0.01(+0.08%) |
Jan 29, 2020 | 7.946 | 8.023 | 7.908 | 7.914 | 63,023 | +0.02(+0.24%) |
Jan 28, 2020 | 7.889 | 7.946 | 7.882 | 7.895 | 42,998 | +0.01(+0.08%) |
Jan 27, 2020 | 7.979 | 7.998 | 7.876 | 7.889 | 163,107 | -0.19(-2.35%) |
Jan 24, 2020 | 8.120 | 8.120 | 8.030 | 8.078 | 68,960 | -0.03(-0.36%) |
Jan 23, 2020 | 8.120 | 8.126 | 8.081 | 8.107 | 61,899 | +0.01(+0.16%) |
Jan 22, 2020 | 8.004 | 8.126 | 7.979 | 8.094 | 64,186 | +0.07(+0.88%) |
Jan 21, 2020 | 7.991 | 8.030 | 7.959 | 8.023 | 93,391 | +0.05(+0.64%) |
Jan 17, 2020 | 8.011 | 8.011 | 7.949 | 7.972 | 49,346 | -0.03(-0.32%) |
Jan 16, 2020 | 7.927 | 7.998 | 7.927 | 7.998 | 68,918 | +0.04(+0.57%) |
Jan 15, 2020 | 7.940 | 7.979 | 7.917 | 7.953 | 92,631 | -0.03(-0.32%) |
Jan 14, 2020 | 7.927 | 7.979 | 7.908 | 7.979 | 49,303 | +0.03(+0.32%) |
Jan 13, 2020 | 7.876 | 7.983 | 7.876 | 7.953 | 81,299 | +0.04(+0.57%) |
Jan 10, 2020 | 7.908 | 7.934 | 7.824 | 7.908 | 51,993 | -0.02(-0.21%) |
Jan 09, 2020 | 7.905 | 7.950 | 7.861 | 7.925 | 165,701 | +0.03(+0.40%) |
Jan 08, 2020 | 7.810 | 7.893 | 7.810 | 7.893 | 66,317 | +0.08(+1.06%) |
Jan 07, 2020 | 7.829 | 7.835 | 7.752 | 7.810 | 40,934 | +0.00(+0.00%) |
Jan 06, 2020 | 7.803 | 7.835 | 7.757 | 7.810 | 63,500 | +0.04(+0.57%) |
Jan 03, 2020 | 7.759 | 7.810 | 7.701 | 7.765 | 138,344 | +0.01(+0.08%) |