Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.909 | 4.958 | 4.849 | 4.938 | 75,300 | +0.01(+0.20%) |
Mar 30, 2020 | 4.760 | 4.928 | 4.711 | 4.928 | 68,508 | -0.02(-0.40%) |
Mar 27, 2020 | 4.928 | 4.948 | 4.849 | 4.948 | 41,715 | -0.20(-3.84%) |
Mar 26, 2020 | 5.067 | 5.146 | 5.017 | 5.146 | 59,355 | +0.00(+0.00%) |
Mar 25, 2020 | 5.106 | 5.234 | 5.017 | 5.146 | 53,608 | +0.24(+4.83%) |
Mar 24, 2020 | 4.830 | 4.985 | 4.820 | 4.909 | 139,213 | +0.31(+6.65%) |
Mar 23, 2020 | 4.731 | 4.839 | 4.553 | 4.602 | 64,163 | -0.24(-4.90%) |
Mar 20, 2020 | 5.007 | 5.007 | 4.751 | 4.839 | 237,434 | -0.39(-7.37%) |
Mar 19, 2020 | 5.205 | 5.225 | 4.938 | 5.225 | 144,146 | +0.06(+1.15%) |
Mar 18, 2020 | 5.234 | 5.234 | 4.988 | 5.165 | 69,466 | -0.30(-5.42%) |
Mar 17, 2020 | 5.363 | 5.560 | 5.294 | 5.462 | 51,729 | +0.22(+4.14%) |
Mar 16, 2020 | 5.323 | 5.422 | 5.218 | 5.244 | 64,254 | -0.53(-9.23%) |
Mar 13, 2020 | 5.600 | 5.778 | 5.402 | 5.778 | 90,518 | +0.43(+8.13%) |
Mar 12, 2020 | 5.541 | 5.570 | 5.333 | 5.343 | 72,392 | -0.44(-7.68%) |
Mar 11, 2020 | 5.926 | 5.965 | 5.728 | 5.788 | 127,168 | -0.33(-5.33%) |
Mar 10, 2020 | 6.084 | 6.113 | 5.946 | 6.113 | 80,307 | +0.04(+0.65%) |
Mar 09, 2020 | 6.123 | 6.232 | 6.025 | 6.074 | 47,684 | -0.30(-4.65%) |
Mar 06, 2020 | 6.420 | 6.489 | 6.370 | 6.370 | 52,448 | -0.26(-3.87%) |
Mar 05, 2020 | 6.617 | 6.686 | 6.597 | 6.627 | 40,088 | -0.04(-0.59%) |
Mar 04, 2020 | 6.706 | 6.710 | 6.607 | 6.667 | 41,639 | +0.05(+0.75%) |
Mar 03, 2020 | 6.667 | 6.746 | 6.518 | 6.617 | 68,701 | -0.22(-3.18%) |
Mar 02, 2020 | 6.726 | 6.834 | 6.676 | 6.834 | 77,387 | +0.24(+3.59%) |
Feb 28, 2020 | 6.479 | 6.597 | 6.410 | 6.597 | 73,508 | +0.11(+1.67%) |
Feb 27, 2020 | 6.765 | 6.775 | 6.489 | 6.489 | 77,549 | -0.28(-4.09%) |
Feb 26, 2020 | 6.874 | 6.874 | 6.726 | 6.765 | 44,793 | +0.00(+0.00%) |
Feb 25, 2020 | 6.923 | 7.012 | 6.765 | 6.765 | 117,056 | -0.15(-2.14%) |
Feb 24, 2020 | 7.022 | 7.022 | 6.913 | 6.913 | 91,673 | -0.39(-5.28%) |
Feb 21, 2020 | 7.289 | 7.358 | 7.279 | 7.299 | 39,893 | +0.09(+1.23%) |
Feb 20, 2020 | 7.220 | 7.230 | 7.190 | 7.210 | 45,302 | -0.02(-0.27%) |
Feb 19, 2020 | 7.220 | 7.269 | 7.220 | 7.230 | 35,946 | +0.02(+0.27%) |
Feb 18, 2020 | 7.259 | 7.259 | 7.180 | 7.210 | 29,819 | +0.04(+0.55%) |
Feb 14, 2020 | 7.170 | 7.210 | 7.111 | 7.170 | 36,349 | -0.07(-0.95%) |
Feb 13, 2020 | 7.200 | 7.239 | 7.170 | 7.239 | 35,840 | -0.03(-0.41%) |
Feb 12, 2020 | 7.249 | 7.299 | 7.170 | 7.269 | 73,744 | +0.10(+1.38%) |
Feb 11, 2020 | 7.170 | 7.249 | 7.151 | 7.170 | 30,221 | +0.00(+0.00%) |
Feb 10, 2020 | 7.160 | 7.208 | 7.111 | 7.170 | 37,570 | +0.05(+0.69%) |
Feb 07, 2020 | 7.259 | 7.269 | 7.002 | 7.121 | 85,962 | -0.21(-2.83%) |
Feb 06, 2020 | 7.348 | 7.348 | 7.269 | 7.328 | 39,707 | +0.02(+0.27%) |
Feb 05, 2020 | 7.279 | 7.318 | 7.220 | 7.309 | 76,768 | +0.05(+0.68%) |
Feb 04, 2020 | 7.101 | 7.294 | 7.012 | 7.259 | 113,780 | +0.04(+0.55%) |
Feb 03, 2020 | 7.160 | 7.220 | 7.151 | 7.220 | 19,562 | -0.04(-0.54%) |
Jan 31, 2020 | 7.289 | 7.336 | 7.180 | 7.259 | 37,159 | -0.15(-2.00%) |
Jan 30, 2020 | 7.368 | 7.407 | 7.318 | 7.407 | 45,474 | -0.27(-3.47%) |
Jan 29, 2020 | 7.388 | 7.674 | 7.358 | 7.674 | 23,752 | +0.32(+4.30%) |
Jan 28, 2020 | 7.309 | 7.388 | 7.289 | 7.358 | 24,159 | -0.01(-0.13%) |
Jan 27, 2020 | 7.328 | 7.368 | 7.249 | 7.368 | 36,656 | -0.26(-3.37%) |
Jan 24, 2020 | 7.684 | 7.684 | 7.575 | 7.625 | 29,767 | -0.14(-1.78%) |
Jan 23, 2020 | 7.723 | 7.763 | 7.654 | 7.763 | 14,349 | -0.14(-1.75%) |
Jan 22, 2020 | 7.891 | 7.921 | 7.822 | 7.901 | 31,904 | +0.04(+0.50%) |
Jan 21, 2020 | 8.049 | 8.049 | 7.852 | 7.862 | 48,174 | -0.51(-6.13%) |
Jan 17, 2020 | 8.395 | 8.425 | 8.365 | 8.375 | 6,783 | -0.01(-0.12%) |
Jan 16, 2020 | 8.385 | 8.385 | 8.306 | 8.385 | 35,869 | -0.16(-1.85%) |
Jan 15, 2020 | 8.504 | 8.583 | 8.474 | 8.543 | 18,353 | +0.03(+0.35%) |
Jan 14, 2020 | 8.504 | 8.543 | 8.385 | 8.513 | 22,869 | +0.12(+1.41%) |
Jan 13, 2020 | 8.326 | 8.395 | 8.261 | 8.395 | 8,489 | +0.02(+0.24%) |
Jan 10, 2020 | 8.316 | 8.375 | 8.276 | 8.375 | 20,149 | +0.00(+0.00%) |
Jan 09, 2020 | 8.296 | 8.375 | 8.161 | 8.375 | 25,371 | -0.03(-0.35%) |
Jan 08, 2020 | 8.395 | 8.444 | 8.306 | 8.405 | 21,570 | -0.11(-1.28%) |
Jan 07, 2020 | 8.652 | 8.652 | 8.434 | 8.513 | 68,320 | -0.32(-3.58%) |
Jan 06, 2020 | 8.652 | 8.829 | 8.632 | 8.829 | 34,888 | -0.03(-0.33%) |
Jan 03, 2020 | 8.849 | 8.899 | 8.839 | 8.859 | 25,819 | +0.01(+0.11%) |