Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.480 | 5.520 | 5.160 | 5.300 | 2,578,453 | -0.18(-3.28%) |
Mar 30, 2020 | 5.090 | 5.510 | 5.060 | 5.480 | 3,058,076 | +0.34(+6.61%) |
Mar 27, 2020 | 5.350 | 5.410 | 5.060 | 5.140 | 1,883,400 | -0.35(-6.38%) |
Mar 26, 2020 | 5.210 | 5.550 | 5.200 | 5.490 | 3,064,875 | +0.35(+6.81%) |
Mar 25, 2020 | 4.830 | 5.240 | 4.610 | 5.140 | 4,073,954 | +0.34(+7.08%) |
Mar 24, 2020 | 4.730 | 5.140 | 4.720 | 4.800 | 2,974,899 | +0.31(+6.90%) |
Mar 23, 2020 | 4.870 | 4.920 | 4.200 | 4.490 | 3,123,405 | -0.31(-6.46%) |
Mar 20, 2020 | 5.300 | 5.410 | 4.740 | 4.800 | 3,554,500 | -0.47(-8.92%) |
Mar 19, 2020 | 4.390 | 5.410 | 4.320 | 5.270 | 5,667,357 | +0.90(+20.59%) |
Mar 18, 2020 | 4.230 | 4.680 | 4.090 | 4.370 | 5,681,581 | -0.08(-1.80%) |
Mar 17, 2020 | 3.890 | 4.470 | 3.800 | 4.450 | 3,928,321 | +0.59(+15.28%) |
Mar 16, 2020 | 3.780 | 4.120 | 3.680 | 3.860 | 3,871,825 | -0.39(-9.18%) |
Mar 13, 2020 | 4.310 | 4.460 | 4.010 | 4.250 | 2,562,200 | +0.17(+4.17%) |
Mar 12, 2020 | 4.000 | 4.320 | 3.900 | 4.080 | 2,928,509 | -0.30(-6.85%) |
Mar 11, 2020 | 4.410 | 4.610 | 4.290 | 4.380 | 3,730,652 | -0.21(-4.58%) |
Mar 10, 2020 | 4.960 | 4.970 | 4.300 | 4.590 | 6,278,254 | +0.05(+1.10%) |
Mar 09, 2020 | 4.940 | 4.980 | 4.500 | 4.540 | 4,427,085 | -0.83(-15.46%) |
Mar 06, 2020 | 5.320 | 5.605 | 5.268 | 5.370 | 6,304,500 | -0.13(-2.36%) |
Mar 05, 2020 | 5.510 | 5.750 | 5.450 | 5.500 | 15,328,783 | -0.36(-6.14%) |
Mar 04, 2020 | 6.560 | 6.580 | 5.840 | 5.860 | 18,103,086 | -1.22(-17.23%) |
Mar 03, 2020 | 7.120 | 7.330 | 6.870 | 7.080 | 2,305,073 | -0.03(-0.35%) |
Mar 02, 2020 | 6.890 | 7.120 | 6.660 | 7.105 | 2,178,379 | +0.31(+4.49%) |
Feb 28, 2020 | 6.600 | 6.900 | 6.521 | 6.800 | 4,372,000 | +0.03(+0.44%) |
Feb 27, 2020 | 6.790 | 7.300 | 6.750 | 6.770 | 4,017,223 | -0.23(-3.29%) |
Feb 26, 2020 | 8.190 | 8.200 | 6.930 | 7.000 | 7,996,758 | -0.88(-11.17%) |
Feb 25, 2020 | 8.070 | 8.120 | 7.730 | 7.880 | 2,613,414 | -0.21(-2.60%) |
Feb 24, 2020 | 7.690 | 8.190 | 7.640 | 8.090 | 2,587,290 | -0.05(-0.61%) |
Feb 21, 2020 | 8.270 | 8.350 | 7.990 | 8.140 | 1,556,300 | -0.18(-2.16%) |
Feb 20, 2020 | 8.050 | 8.330 | 7.950 | 8.320 | 3,157,292 | +0.22(+2.78%) |
Feb 19, 2020 | 8.080 | 8.270 | 8.030 | 8.095 | 3,445,311 | +0.04(+0.56%) |
Feb 18, 2020 | 7.860 | 8.060 | 7.730 | 8.050 | 1,164,330 | +0.11(+1.39%) |
Feb 14, 2020 | 8.040 | 8.090 | 7.870 | 7.940 | 1,272,400 | -0.11(-1.37%) |
Feb 13, 2020 | 8.000 | 8.110 | 7.700 | 8.050 | 2,036,303 | -0.04(-0.43%) |
Feb 12, 2020 | 7.940 | 8.090 | 7.815 | 8.085 | 1,589,634 | +0.21(+2.60%) |
Feb 11, 2020 | 7.880 | 7.990 | 7.800 | 7.880 | 1,446,126 | +0.09(+1.16%) |
Feb 10, 2020 | 7.450 | 7.800 | 7.380 | 7.790 | 887,327 | +0.30(+4.01%) |
Feb 07, 2020 | 7.800 | 7.850 | 7.445 | 7.490 | 1,416,900 | -0.35(-4.46%) |
Feb 06, 2020 | 7.900 | 7.990 | 7.770 | 7.840 | 1,256,374 | -0.11(-1.38%) |
Feb 05, 2020 | 8.000 | 8.020 | 7.810 | 7.950 | 1,818,871 | +0.11(+1.40%) |
Feb 04, 2020 | 7.620 | 7.850 | 7.590 | 7.840 | 1,627,548 | +0.38(+5.09%) |
Feb 03, 2020 | 7.370 | 7.625 | 7.330 | 7.460 | 1,809,013 | +0.09(+1.22%) |
Jan 31, 2020 | 7.630 | 7.690 | 7.280 | 7.370 | 2,268,000 | -0.30(-3.91%) |
Jan 30, 2020 | 7.510 | 7.750 | 7.508 | 7.670 | 1,384,491 | +0.08(+1.05%) |
Jan 29, 2020 | 7.820 | 7.840 | 7.480 | 7.590 | 1,784,204 | -0.20(-2.50%) |
Jan 28, 2020 | 7.860 | 7.910 | 7.780 | 7.785 | 1,142,534 | +0.00(+0.06%) |
Jan 27, 2020 | 7.690 | 7.890 | 7.620 | 7.780 | 1,377,616 | -0.14(-1.77%) |
Jan 24, 2020 | 8.010 | 8.100 | 7.893 | 7.920 | 1,123,300 | -0.11(-1.31%) |
Jan 23, 2020 | 7.990 | 8.120 | 7.950 | 8.025 | 1,093,294 | -0.00(-0.06%) |
Jan 22, 2020 | 8.070 | 8.150 | 8.020 | 8.030 | 772,011 | +0.00(+0.00%) |
Jan 21, 2020 | 8.100 | 8.140 | 8.000 | 8.030 | 1,376,651 | -0.09(-1.11%) |
Jan 17, 2020 | 8.270 | 8.340 | 8.064 | 8.120 | 2,062,700 | -0.10(-1.22%) |
Jan 16, 2020 | 7.960 | 8.220 | 7.860 | 8.220 | 4,237,527 | +0.37(+4.71%) |
Jan 15, 2020 | 7.920 | 7.980 | 7.780 | 7.850 | 1,190,700 | -0.07(-0.82%) |
Jan 14, 2020 | 7.990 | 7.990 | 7.770 | 7.915 | 1,248,751 | -0.05(-0.69%) |
Jan 13, 2020 | 7.920 | 8.000 | 7.810 | 7.970 | 1,170,237 | +0.10(+1.27%) |
Jan 10, 2020 | 7.970 | 7.990 | 7.760 | 7.870 | 1,758,700 | -0.10(-1.25%) |
Jan 09, 2020 | 8.130 | 8.140 | 7.940 | 7.970 | 1,534,220 | -0.03(-0.38%) |
Jan 08, 2020 | 7.970 | 8.050 | 7.800 | 8.000 | 1,888,001 | +0.07(+0.88%) |
Jan 07, 2020 | 8.060 | 8.100 | 7.820 | 7.930 | 2,388,974 | -0.17(-2.10%) |
Jan 06, 2020 | 8.010 | 8.170 | 8.010 | 8.100 | 2,624,558 | -0.01(-0.12%) |
Jan 03, 2020 | 8.080 | 8.250 | 8.020 | 8.110 | 2,189,700 | -0.11(-1.34%) |