Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.917 | 5.405 | 4.917 | 5.247 | 85,894 | +0.21(+4.19%) |
Mar 30, 2020 | 5.030 | 5.069 | 4.955 | 5.036 | 78,608 | +0.08(+1.60%) |
Mar 27, 2020 | 4.917 | 5.163 | 4.911 | 4.957 | 86,470 | -0.30(-5.65%) |
Mar 26, 2020 | 5.016 | 5.300 | 5.010 | 5.254 | 153,931 | +0.35(+7.12%) |
Mar 25, 2020 | 4.291 | 5.010 | 4.291 | 4.904 | 222,553 | +0.63(+14.64%) |
Mar 24, 2020 | 4.331 | 4.337 | 4.127 | 4.278 | 295,220 | +0.15(+3.76%) |
Mar 23, 2020 | 4.384 | 4.403 | 3.955 | 4.123 | 272,175 | -0.26(-5.94%) |
Mar 20, 2020 | 4.456 | 4.614 | 4.285 | 4.384 | 215,418 | +0.26(+6.23%) |
Mar 19, 2020 | 3.428 | 4.469 | 3.072 | 4.126 | 521,348 | +0.63(+18.11%) |
Mar 18, 2020 | 4.786 | 4.786 | 2.973 | 3.494 | 488,407 | -1.58(-31.17%) |
Mar 17, 2020 | 5.109 | 5.273 | 4.568 | 5.076 | 199,357 | +0.07(+1.32%) |
Mar 16, 2020 | 5.010 | 5.043 | 4.496 | 5.010 | 288,294 | -0.28(-5.24%) |
Mar 13, 2020 | 5.537 | 5.735 | 5.273 | 5.287 | 324,493 | -0.07(-1.35%) |
Mar 12, 2020 | 6.084 | 6.183 | 5.359 | 5.359 | 362,307 | -1.05(-16.36%) |
Mar 11, 2020 | 6.625 | 6.928 | 6.361 | 6.407 | 239,676 | -0.34(-5.04%) |
Mar 10, 2020 | 6.682 | 6.917 | 6.623 | 6.747 | 124,985 | +0.18(+2.68%) |
Mar 09, 2020 | 6.800 | 6.891 | 6.467 | 6.571 | 420,948 | -0.63(-8.71%) |
Mar 06, 2020 | 6.924 | 7.244 | 6.834 | 7.198 | 633,815 | +0.11(+1.57%) |
Mar 05, 2020 | 7.244 | 7.368 | 7.022 | 7.087 | 122,537 | -0.25(-3.47%) |
Mar 04, 2020 | 7.205 | 7.342 | 7.126 | 7.342 | 165,839 | +0.34(+4.85%) |
Mar 03, 2020 | 7.257 | 7.479 | 6.956 | 7.002 | 290,014 | -0.19(-2.63%) |
Mar 02, 2020 | 6.813 | 7.198 | 6.687 | 7.192 | 307,979 | +0.59(+9.01%) |
Feb 28, 2020 | 6.708 | 6.885 | 6.460 | 6.597 | 345,230 | -0.35(-4.99%) |
Feb 27, 2020 | 7.446 | 7.446 | 6.878 | 6.943 | 375,208 | -0.59(-7.81%) |
Feb 26, 2020 | 7.642 | 8.008 | 7.407 | 7.531 | 155,388 | -0.05(-0.60%) |
Feb 25, 2020 | 8.034 | 8.034 | 7.544 | 7.577 | 357,205 | -0.39(-4.92%) |
Feb 24, 2020 | 7.969 | 8.034 | 7.910 | 7.969 | 264,891 | -0.18(-2.24%) |
Feb 21, 2020 | 8.113 | 8.191 | 8.113 | 8.152 | 93,847 | +0.03(+0.40%) |
Feb 20, 2020 | 8.165 | 8.165 | 8.119 | 8.119 | 65,038 | -0.03(-0.40%) |
Feb 19, 2020 | 8.165 | 8.191 | 8.139 | 8.152 | 58,594 | +0.01(+0.16%) |
Feb 18, 2020 | 8.197 | 8.204 | 8.139 | 8.139 | 47,038 | -0.05(-0.64%) |
Feb 14, 2020 | 8.224 | 8.243 | 8.191 | 8.191 | 22,198 | -0.05(-0.63%) |
Feb 13, 2020 | 8.165 | 8.250 | 8.165 | 8.243 | 28,882 | +0.05(+0.56%) |
Feb 12, 2020 | 8.263 | 8.263 | 8.165 | 8.197 | 142,484 | +0.04(+0.51%) |
Feb 11, 2020 | 8.084 | 8.188 | 8.065 | 8.156 | 98,770 | +0.06(+0.72%) |
Feb 10, 2020 | 8.039 | 8.117 | 8.020 | 8.097 | 130,499 | +0.05(+0.56%) |
Feb 07, 2020 | 8.084 | 8.169 | 7.974 | 8.052 | 138,051 | -0.04(-0.48%) |
Feb 06, 2020 | 8.084 | 8.195 | 8.052 | 8.091 | 68,675 | +0.05(+0.56%) |
Feb 05, 2020 | 8.104 | 8.175 | 8.026 | 8.046 | 72,081 | -0.02(-0.24%) |
Feb 04, 2020 | 7.883 | 8.084 | 7.883 | 8.065 | 85,474 | +0.19(+2.47%) |
Feb 03, 2020 | 7.890 | 7.910 | 7.855 | 7.870 | 68,584 | +0.01(+0.08%) |
Jan 31, 2020 | 7.955 | 7.974 | 7.786 | 7.864 | 222,270 | -0.13(-1.62%) |
Jan 30, 2020 | 7.974 | 8.052 | 7.961 | 7.994 | 49,559 | +0.01(+0.08%) |
Jan 29, 2020 | 8.020 | 8.097 | 7.981 | 7.987 | 62,448 | +0.02(+0.24%) |
Jan 28, 2020 | 7.961 | 8.019 | 7.955 | 7.968 | 42,606 | +0.01(+0.08%) |
Jan 27, 2020 | 8.052 | 8.071 | 7.948 | 7.961 | 161,618 | -0.19(-2.35%) |
Jan 24, 2020 | 8.195 | 8.195 | 8.104 | 8.152 | 68,331 | -0.03(-0.36%) |
Jan 23, 2020 | 8.195 | 8.201 | 8.156 | 8.182 | 61,334 | +0.01(+0.16%) |
Jan 22, 2020 | 8.078 | 8.201 | 8.052 | 8.169 | 63,600 | +0.07(+0.88%) |
Jan 21, 2020 | 8.065 | 8.104 | 8.033 | 8.097 | 92,539 | +0.05(+0.64%) |
Jan 17, 2020 | 8.084 | 8.084 | 8.023 | 8.046 | 48,896 | -0.03(-0.32%) |
Jan 16, 2020 | 8.000 | 8.071 | 8.000 | 8.071 | 68,289 | +0.05(+0.57%) |
Jan 15, 2020 | 8.013 | 8.052 | 7.990 | 8.026 | 91,786 | -0.03(-0.32%) |
Jan 14, 2020 | 8.000 | 8.052 | 7.981 | 8.052 | 48,853 | +0.03(+0.32%) |
Jan 13, 2020 | 7.948 | 8.057 | 7.948 | 8.026 | 80,557 | +0.05(+0.57%) |
Jan 10, 2020 | 7.981 | 8.007 | 7.896 | 7.981 | 51,518 | -0.02(-0.21%) |
Jan 09, 2020 | 7.978 | 8.023 | 7.933 | 7.998 | 164,189 | +0.03(+0.40%) |
Jan 08, 2020 | 7.882 | 7.965 | 7.882 | 7.965 | 65,712 | +0.08(+1.06%) |
Jan 07, 2020 | 7.901 | 7.908 | 7.824 | 7.882 | 40,560 | +0.00(+0.00%) |
Jan 06, 2020 | 7.875 | 7.907 | 7.828 | 7.882 | 62,921 | +0.05(+0.57%) |
Jan 03, 2020 | 7.830 | 7.882 | 7.772 | 7.837 | 137,082 | +0.01(+0.08%) |