Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.462 | 4.938 | 4.132 | 4.573 | 201,326 | +0.11(+2.47%) |
Mar 30, 2020 | 5.213 | 5.837 | 4.208 | 4.462 | 140,574 | -0.43(-8.73%) |
Mar 27, 2020 | 3.884 | 5.158 | 3.650 | 4.889 | 333,412 | +1.23(+33.46%) |
Mar 26, 2020 | 3.443 | 3.939 | 3.305 | 3.664 | 197,515 | +0.23(+6.83%) |
Mar 25, 2020 | 3.595 | 3.753 | 3.299 | 3.429 | 286,698 | +0.01(+0.20%) |
Mar 24, 2020 | 2.699 | 3.808 | 2.637 | 3.423 | 509,316 | +0.92(+36.91%) |
Mar 23, 2020 | 2.651 | 2.844 | 2.410 | 2.500 | 163,459 | -0.12(-4.72%) |
Mar 20, 2020 | 3.044 | 3.292 | 2.617 | 2.624 | 492,422 | -0.23(-8.19%) |
Mar 19, 2020 | 2.479 | 3.299 | 2.479 | 2.858 | 230,718 | +0.39(+15.92%) |
Mar 18, 2020 | 4.373 | 4.511 | 2.390 | 2.465 | 299,198 | -2.05(-45.34%) |
Mar 17, 2020 | 5.151 | 5.420 | 4.435 | 4.511 | 130,939 | -0.65(-12.67%) |
Mar 16, 2020 | 5.991 | 6.156 | 5.165 | 5.165 | 100,154 | -1.45(-21.96%) |
Mar 13, 2020 | 6.397 | 6.772 | 6.115 | 6.618 | 125,755 | +0.43(+7.02%) |
Mar 12, 2020 | 6.521 | 6.804 | 5.853 | 6.184 | 143,354 | -0.77(-11.09%) |
Mar 11, 2020 | 7.699 | 7.747 | 6.728 | 6.955 | 102,685 | -0.98(-12.40%) |
Mar 10, 2020 | 7.575 | 8.023 | 7.203 | 7.940 | 121,078 | +0.67(+9.29%) |
Mar 09, 2020 | 8.388 | 8.436 | 6.886 | 7.265 | 448,367 | -2.02(-21.74%) |
Mar 06, 2020 | 9.297 | 9.328 | 9.193 | 9.283 | 81,901 | -0.12(-1.25%) |
Mar 05, 2020 | 9.606 | 9.648 | 9.393 | 9.400 | 92,458 | -0.21(-2.22%) |
Mar 04, 2020 | 9.703 | 9.744 | 9.483 | 9.613 | 141,863 | -0.07(-0.71%) |
Mar 03, 2020 | 9.352 | 9.965 | 9.008 | 9.682 | 465,295 | +0.36(+3.84%) |
Mar 02, 2020 | 9.359 | 9.483 | 9.258 | 9.324 | 70,336 | -0.08(-0.88%) |
Feb 28, 2020 | 9.173 | 9.407 | 9.048 | 9.407 | 214,917 | +0.07(+0.74%) |
Feb 27, 2020 | 9.365 | 9.434 | 9.166 | 9.338 | 168,228 | -0.03(-0.29%) |
Feb 26, 2020 | 9.469 | 9.524 | 9.365 | 9.365 | 104,695 | -0.10(-1.09%) |
Feb 25, 2020 | 9.551 | 9.584 | 9.462 | 9.469 | 106,127 | -0.10(-1.01%) |
Feb 24, 2020 | 9.600 | 9.641 | 9.560 | 9.565 | 77,882 | -0.08(-0.79%) |
Feb 21, 2020 | 9.641 | 9.661 | 9.606 | 9.641 | 31,075 | -0.01(-0.07%) |
Feb 20, 2020 | 9.675 | 9.703 | 9.606 | 9.648 | 56,897 | -0.01(-0.07%) |
Feb 19, 2020 | 9.854 | 9.854 | 9.627 | 9.655 | 89,092 | -0.04(-0.43%) |
Feb 18, 2020 | 9.641 | 9.724 | 9.641 | 9.696 | 23,940 | +0.06(+0.57%) |
Feb 14, 2020 | 9.696 | 9.706 | 9.613 | 9.641 | 62,151 | -0.06(-0.57%) |
Feb 13, 2020 | 9.655 | 9.717 | 9.648 | 9.696 | 59,616 | +0.03(+0.36%) |
Feb 12, 2020 | 9.655 | 9.710 | 9.648 | 9.662 | 63,105 | -0.05(-0.50%) |
Feb 11, 2020 | 9.848 | 9.848 | 9.643 | 9.710 | 67,299 | -0.07(-0.70%) |
Feb 10, 2020 | 9.682 | 9.820 | 9.648 | 9.779 | 101,292 | +0.00(+0.00%) |
Feb 07, 2020 | 9.792 | 9.889 | 9.737 | 9.779 | 144,778 | +0.03(+0.35%) |
Feb 06, 2020 | 9.675 | 9.765 | 9.675 | 9.744 | 54,812 | +0.02(+0.21%) |
Feb 05, 2020 | 9.689 | 9.779 | 9.655 | 9.724 | 35,965 | +0.08(+0.86%) |
Feb 04, 2020 | 9.689 | 9.830 | 9.603 | 9.641 | 60,705 | -0.05(-0.50%) |
Feb 03, 2020 | 9.724 | 9.848 | 9.682 | 9.689 | 75,986 | -0.12(-1.19%) |
Jan 31, 2020 | 9.703 | 9.834 | 9.448 | 9.806 | 152,039 | +0.14(+1.42%) |
Jan 30, 2020 | 9.765 | 9.765 | 9.655 | 9.668 | 125,715 | -0.11(-1.09%) |
Jan 29, 2020 | 9.782 | 9.855 | 9.669 | 9.775 | 161,637 | +0.01(+0.14%) |
Jan 28, 2020 | 9.795 | 9.795 | 9.722 | 9.762 | 102,498 | -0.06(-0.61%) |
Jan 27, 2020 | 9.762 | 9.842 | 9.762 | 9.822 | 119,467 | +0.03(+0.27%) |
Jan 24, 2020 | 9.815 | 9.822 | 9.729 | 9.795 | 74,136 | +0.05(+0.55%) |
Jan 23, 2020 | 9.829 | 9.855 | 9.742 | 9.742 | 82,822 | -0.11(-1.08%) |
Jan 22, 2020 | 9.842 | 9.848 | 9.769 | 9.848 | 97,282 | +0.04(+0.41%) |
Jan 21, 2020 | 9.809 | 9.868 | 9.735 | 9.809 | 105,252 | +0.01(+0.14%) |
Jan 17, 2020 | 9.762 | 9.855 | 9.695 | 9.795 | 90,344 | +0.05(+0.55%) |
Jan 16, 2020 | 9.755 | 9.802 | 9.729 | 9.742 | 60,928 | +0.01(+0.07%) |
Jan 15, 2020 | 9.762 | 9.762 | 9.695 | 9.735 | 29,048 | -0.01(-0.14%) |
Jan 14, 2020 | 9.649 | 9.749 | 9.649 | 9.749 | 80,071 | +0.04(+0.41%) |
Jan 13, 2020 | 9.689 | 9.729 | 9.629 | 9.709 | 49,485 | +0.05(+0.55%) |
Jan 10, 2020 | 9.575 | 9.655 | 9.535 | 9.655 | 43,371 | +0.05(+0.56%) |
Jan 09, 2020 | 9.615 | 9.629 | 9.509 | 9.602 | 47,681 | +0.00(+0.00%) |
Jan 08, 2020 | 9.569 | 9.609 | 9.469 | 9.602 | 61,158 | -0.01(-0.07%) |
Jan 07, 2020 | 9.629 | 9.632 | 9.562 | 9.609 | 32,795 | -0.01(-0.14%) |
Jan 06, 2020 | 9.629 | 9.629 | 9.562 | 9.622 | 77,876 | +0.11(+1.12%) |
Jan 03, 2020 | 9.329 | 9.529 | 9.295 | 9.515 | 57,478 | +0.19(+2.00%) |