Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.710 | 4.800 | 4.500 | 4.560 | 592,634 | -0.19(-4.00%) |
Mar 30, 2020 | 5.000 | 5.100 | 4.680 | 4.750 | 647,379 | -0.47(-9.00%) |
Mar 27, 2020 | 5.390 | 5.600 | 4.800 | 5.220 | 717,700 | -0.23(-4.22%) |
Mar 26, 2020 | 4.280 | 5.500 | 4.200 | 5.450 | 1,157,426 | +0.82(+17.71%) |
Mar 25, 2020 | 4.040 | 4.890 | 3.930 | 4.630 | 1,407,768 | +0.63(+15.75%) |
Mar 24, 2020 | 3.470 | 4.560 | 3.470 | 4.000 | 1,137,894 | +0.75(+23.08%) |
Mar 23, 2020 | 2.900 | 3.445 | 2.540 | 3.250 | 940,908 | +0.26(+8.70%) |
Mar 20, 2020 | 3.890 | 3.898 | 2.950 | 2.990 | 1,266,000 | -0.86(-22.34%) |
Mar 19, 2020 | 3.420 | 3.940 | 3.350 | 3.850 | 800,702 | +0.48(+14.24%) |
Mar 18, 2020 | 4.140 | 4.140 | 2.920 | 3.370 | 1,145,463 | -0.89(-20.89%) |
Mar 17, 2020 | 4.500 | 4.500 | 4.000 | 4.260 | 1,386,959 | -0.26(-5.75%) |
Mar 16, 2020 | 4.650 | 5.230 | 4.400 | 4.520 | 1,025,380 | -0.56(-11.02%) |
Mar 13, 2020 | 5.160 | 5.210 | 4.740 | 5.080 | 1,607,100 | +0.41(+8.78%) |
Mar 12, 2020 | 4.570 | 5.170 | 4.540 | 4.670 | 1,170,046 | -0.61(-11.55%) |
Mar 11, 2020 | 5.840 | 5.950 | 5.180 | 5.280 | 1,122,086 | -0.84(-13.73%) |
Mar 10, 2020 | 6.140 | 6.180 | 5.560 | 6.120 | 620,931 | +0.26(+4.44%) |
Mar 09, 2020 | 6.460 | 6.750 | 5.540 | 5.860 | 1,756,150 | -1.34(-18.61%) |
Mar 06, 2020 | 7.370 | 7.430 | 6.910 | 7.200 | 655,900 | -0.54(-6.98%) |
Mar 05, 2020 | 8.010 | 8.240 | 7.630 | 7.740 | 906,191 | -0.39(-4.80%) |
Mar 04, 2020 | 8.000 | 8.250 | 7.880 | 8.130 | 1,426,272 | +0.80(+10.91%) |
Mar 03, 2020 | 7.580 | 7.750 | 7.150 | 7.330 | 581,055 | -0.16(-2.14%) |
Mar 02, 2020 | 7.370 | 7.520 | 7.020 | 7.490 | 522,895 | +0.14(+1.90%) |
Feb 28, 2020 | 7.170 | 7.390 | 7.010 | 7.350 | 1,095,500 | -0.11(-1.47%) |
Feb 27, 2020 | 7.580 | 7.725 | 7.130 | 7.460 | 642,092 | -0.35(-4.48%) |
Feb 26, 2020 | 7.860 | 8.310 | 7.635 | 7.810 | 474,278 | -0.06(-0.76%) |
Feb 25, 2020 | 8.830 | 8.860 | 7.820 | 7.870 | 626,411 | -0.90(-10.26%) |
Feb 24, 2020 | 9.000 | 9.045 | 8.720 | 8.770 | 352,347 | -0.47(-5.09%) |
Feb 21, 2020 | 9.010 | 9.300 | 8.910 | 9.240 | 371,200 | +0.20(+2.21%) |
Feb 20, 2020 | 9.280 | 9.370 | 8.940 | 9.040 | 488,036 | -0.21(-2.27%) |
Feb 19, 2020 | 9.190 | 9.380 | 9.190 | 9.250 | 304,662 | +0.10(+1.09%) |
Feb 18, 2020 | 9.080 | 9.190 | 9.020 | 9.150 | 294,936 | +0.07(+0.77%) |
Feb 14, 2020 | 9.090 | 9.190 | 8.910 | 9.080 | 304,800 | +0.04(+0.44%) |
Feb 13, 2020 | 9.030 | 9.300 | 8.960 | 9.040 | 283,697 | +0.03(+0.33%) |
Feb 12, 2020 | 9.230 | 9.446 | 8.990 | 9.010 | 793,447 | -0.11(-1.21%) |
Feb 11, 2020 | 9.050 | 9.790 | 9.030 | 9.120 | 785,279 | +0.17(+1.90%) |
Feb 10, 2020 | 8.720 | 8.950 | 8.660 | 8.950 | 500,942 | +0.21(+2.40%) |
Feb 07, 2020 | 8.750 | 8.810 | 8.580 | 8.740 | 279,300 | -0.06(-0.68%) |
Feb 06, 2020 | 8.920 | 8.940 | 8.730 | 8.800 | 241,689 | -0.09(-1.01%) |
Feb 05, 2020 | 8.780 | 8.920 | 8.620 | 8.890 | 482,596 | +0.21(+2.42%) |
Feb 04, 2020 | 8.840 | 8.930 | 8.670 | 8.680 | 469,748 | +0.03(+0.35%) |
Feb 03, 2020 | 8.670 | 8.870 | 8.570 | 8.650 | 233,068 | +0.07(+0.82%) |
Jan 31, 2020 | 8.750 | 8.850 | 8.520 | 8.580 | 443,100 | -0.27(-3.05%) |
Jan 30, 2020 | 8.810 | 8.900 | 8.620 | 8.850 | 558,983 | +0.04(+0.45%) |
Jan 29, 2020 | 8.760 | 8.940 | 8.760 | 8.810 | 299,462 | +0.03(+0.34%) |
Jan 28, 2020 | 8.730 | 8.860 | 8.650 | 8.780 | 307,610 | +0.14(+1.62%) |
Jan 27, 2020 | 8.480 | 8.780 | 8.420 | 8.640 | 369,527 | -0.07(-0.80%) |
Jan 24, 2020 | 8.910 | 8.950 | 8.580 | 8.710 | 411,300 | -0.17(-1.91%) |
Jan 23, 2020 | 8.730 | 8.940 | 8.510 | 8.880 | 417,118 | +0.07(+0.79%) |
Jan 22, 2020 | 8.710 | 9.010 | 8.700 | 8.810 | 275,371 | +0.04(+0.46%) |
Jan 21, 2020 | 8.980 | 8.990 | 8.620 | 8.770 | 468,045 | -0.23(-2.56%) |
Jan 17, 2020 | 8.990 | 9.070 | 8.880 | 9.000 | 252,100 | +0.12(+1.35%) |
Jan 16, 2020 | 8.800 | 9.070 | 8.780 | 8.880 | 276,104 | +0.08(+0.91%) |
Jan 15, 2020 | 8.630 | 8.800 | 8.605 | 8.800 | 252,041 | +0.17(+1.97%) |
Jan 14, 2020 | 8.400 | 8.745 | 8.340 | 8.630 | 392,176 | +0.15(+1.77%) |
Jan 13, 2020 | 8.360 | 8.480 | 8.211 | 8.480 | 208,012 | +0.10(+1.19%) |
Jan 10, 2020 | 8.450 | 8.590 | 8.290 | 8.380 | 212,600 | -0.09(-1.06%) |
Jan 09, 2020 | 8.370 | 8.490 | 8.280 | 8.470 | 386,016 | +0.10(+1.19%) |
Jan 08, 2020 | 8.140 | 8.380 | 8.140 | 8.370 | 318,113 | +0.24(+2.95%) |
Jan 07, 2020 | 8.040 | 8.220 | 7.960 | 8.130 | 198,263 | +0.01(+0.12%) |
Jan 06, 2020 | 7.900 | 8.175 | 7.830 | 8.120 | 378,919 | +0.06(+0.74%) |
Jan 03, 2020 | 8.120 | 8.120 | 7.900 | 8.060 | 365,200 | -0.11(-1.35%) |