Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.600 | 4.619 | 4.246 | 4.563 | 26,464,468 | -0.08(-1.81%) |
Mar 30, 2020 | 4.638 | 4.703 | 4.283 | 4.647 | 27,146,118 | +0.03(+0.76%) |
Mar 27, 2020 | 4.321 | 4.680 | 4.213 | 4.612 | 20,739,478 | +0.04(+0.79%) |
Mar 26, 2020 | 4.703 | 4.712 | 4.303 | 4.576 | 27,138,516 | -0.03(-0.59%) |
Mar 25, 2020 | 4.131 | 4.848 | 3.976 | 4.603 | 26,682,172 | +0.56(+13.93%) |
Mar 24, 2020 | 3.877 | 4.049 | 3.562 | 4.040 | 19,120,990 | +0.43(+11.81%) |
Mar 23, 2020 | 4.031 | 4.031 | 3.486 | 3.613 | 15,161,116 | -0.58(-13.85%) |
Mar 20, 2020 | 4.158 | 4.648 | 4.045 | 4.194 | 22,569,260 | +0.16(+4.05%) |
Mar 19, 2020 | 3.749 | 4.258 | 3.227 | 4.031 | 30,282,302 | +0.25(+6.73%) |
Mar 18, 2020 | 4.521 | 4.603 | 3.391 | 3.777 | 16,314,940 | -1.13(-22.96%) |
Mar 17, 2020 | 5.111 | 5.120 | 4.712 | 4.902 | 20,222,154 | -0.10(-2.00%) |
Mar 16, 2020 | 5.629 | 5.674 | 4.984 | 5.002 | 17,099,986 | -1.39(-21.73%) |
Mar 13, 2020 | 6.201 | 6.391 | 5.661 | 6.391 | 19,498,548 | +0.68(+11.92%) |
Mar 12, 2020 | 6.228 | 6.255 | 5.556 | 5.710 | 21,583,204 | -1.06(-15.68%) |
Mar 11, 2020 | 7.363 | 7.408 | 6.764 | 6.773 | 21,479,200 | -0.82(-10.77%) |
Mar 10, 2020 | 7.481 | 7.599 | 7.095 | 7.590 | 16,356,584 | +0.30(+4.11%) |
Mar 09, 2020 | 7.599 | 7.635 | 7.263 | 7.290 | 17,561,614 | -0.77(-9.57%) |
Mar 06, 2020 | 7.998 | 8.116 | 7.794 | 8.062 | 21,204,304 | -0.17(-2.09%) |
Mar 05, 2020 | 8.298 | 8.371 | 8.116 | 8.234 | 16,671,766 | -0.19(-2.26%) |
Mar 04, 2020 | 8.171 | 8.461 | 8.153 | 8.425 | 12,220,620 | +0.35(+4.39%) |
Mar 03, 2020 | 8.080 | 8.352 | 7.971 | 8.071 | 17,653,774 | +0.00(+0.00%) |
Mar 02, 2020 | 7.908 | 8.107 | 7.771 | 8.071 | 24,093,944 | +0.21(+2.66%) |
Feb 28, 2020 | 7.908 | 8.021 | 7.526 | 7.862 | 39,872,772 | -0.23(-2.81%) |
Feb 27, 2020 | 8.652 | 8.670 | 8.089 | 8.089 | 16,721,963 | -0.64(-7.28%) |
Feb 26, 2020 | 8.752 | 9.061 | 8.643 | 8.725 | 24,764,262 | -0.03(-0.31%) |
Feb 25, 2020 | 9.115 | 9.124 | 8.752 | 8.752 | 15,954,609 | -0.34(-3.79%) |
Feb 24, 2020 | 9.097 | 9.242 | 9.061 | 9.097 | 9,294,745 | -0.09(-0.99%) |
Feb 21, 2020 | 9.106 | 9.233 | 9.088 | 9.188 | 11,292,175 | +0.09(+1.00%) |
Feb 20, 2020 | 8.943 | 9.115 | 8.888 | 9.097 | 10,600,981 | +0.17(+1.93%) |
Feb 19, 2020 | 9.061 | 9.088 | 8.906 | 8.924 | 7,260,504 | -0.14(-1.50%) |
Feb 18, 2020 | 9.079 | 9.133 | 9.015 | 9.061 | 7,942,132 | -0.05(-0.50%) |
Feb 14, 2020 | 8.970 | 9.106 | 8.906 | 9.106 | 10,895,311 | +0.16(+1.83%) |
Feb 13, 2020 | 8.879 | 9.015 | 8.870 | 8.943 | 8,017,566 | +0.05(+0.61%) |
Feb 12, 2020 | 8.933 | 8.970 | 8.806 | 8.888 | 16,731,751 | -0.06(-0.71%) |
Feb 11, 2020 | 8.897 | 9.006 | 8.897 | 8.952 | 23,454,980 | -0.02(-0.20%) |
Feb 10, 2020 | 8.952 | 8.997 | 8.924 | 8.970 | 4,150,196 | +0.07(+0.82%) |
Feb 07, 2020 | 8.943 | 8.979 | 8.897 | 8.897 | 6,066,633 | +0.00(+0.00%) |
Feb 06, 2020 | 8.779 | 8.970 | 8.768 | 8.897 | 10,336,092 | +0.14(+1.55%) |
Feb 05, 2020 | 8.852 | 8.888 | 8.761 | 8.761 | 9,823,362 | -0.12(-1.33%) |
Feb 04, 2020 | 8.824 | 8.970 | 8.806 | 8.879 | 13,949,746 | +0.05(+0.62%) |
Feb 03, 2020 | 8.888 | 8.952 | 8.815 | 8.824 | 13,373,806 | -0.04(-0.41%) |
Jan 31, 2020 | 8.870 | 8.929 | 8.779 | 8.861 | 18,678,824 | -0.02(-0.20%) |
Jan 30, 2020 | 8.815 | 8.906 | 8.779 | 8.879 | 11,953,546 | +0.05(+0.62%) |
Jan 29, 2020 | 8.897 | 8.924 | 8.802 | 8.824 | 8,484,585 | -0.04(-0.41%) |
Jan 28, 2020 | 8.797 | 8.915 | 8.770 | 8.861 | 12,915,241 | +0.05(+0.62%) |
Jan 27, 2020 | 8.734 | 8.824 | 8.716 | 8.806 | 8,021,906 | +0.00(+0.00%) |
Jan 24, 2020 | 8.852 | 8.870 | 8.773 | 8.806 | 5,664,152 | -0.04(-0.41%) |
Jan 23, 2020 | 8.770 | 8.852 | 8.693 | 8.843 | 12,949,390 | +0.09(+1.04%) |
Jan 22, 2020 | 8.815 | 8.861 | 8.706 | 8.752 | 8,950,936 | -0.05(-0.52%) |
Jan 21, 2020 | 8.688 | 8.834 | 8.688 | 8.797 | 8,954,634 | +0.12(+1.36%) |
Jan 17, 2020 | 8.643 | 8.725 | 8.620 | 8.679 | 10,199,174 | +0.04(+0.42%) |
Jan 16, 2020 | 8.634 | 8.688 | 8.588 | 8.643 | 8,538,760 | +0.03(+0.32%) |
Jan 15, 2020 | 8.588 | 8.670 | 8.579 | 8.616 | 15,175,227 | +0.07(+0.85%) |
Jan 14, 2020 | 8.498 | 8.543 | 8.443 | 8.543 | 7,324,711 | +0.05(+0.53%) |
Jan 13, 2020 | 8.416 | 8.552 | 8.380 | 8.498 | 8,779,130 | +0.09(+1.08%) |
Jan 10, 2020 | 8.371 | 8.443 | 8.325 | 8.407 | 8,696,863 | +0.05(+0.65%) |
Jan 09, 2020 | 8.380 | 8.389 | 8.262 | 8.352 | 8,516,498 | -0.02(-0.22%) |
Jan 08, 2020 | 8.343 | 8.389 | 8.298 | 8.371 | 18,222,006 | +0.03(+0.33%) |
Jan 07, 2020 | 8.271 | 8.352 | 8.189 | 8.343 | 15,929,124 | +0.02(+0.22%) |
Jan 06, 2020 | 8.307 | 8.371 | 8.280 | 8.325 | 7,336,638 | +0.00(+0.00%) |
Jan 03, 2020 | 8.153 | 8.343 | 8.125 | 8.325 | 8,040,159 | +0.14(+1.66%) |