Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.524 | 4.536 | 4.360 | 4.520 | 5,076 | +0.14(+3.20%) |
Mar 30, 2020 | 4.370 | 4.600 | 4.300 | 4.380 | 22,594 | -0.03(-0.68%) |
Mar 27, 2020 | 4.010 | 4.500 | 4.000 | 4.410 | 58,800 | +0.33(+8.09%) |
Mar 26, 2020 | 4.170 | 4.170 | 3.775 | 4.080 | 180,158 | +0.06(+1.49%) |
Mar 25, 2020 | 4.160 | 4.160 | 3.970 | 4.020 | 20,267 | +0.02(+0.50%) |
Mar 24, 2020 | 3.600 | 4.183 | 3.600 | 4.000 | 81,795 | +0.73(+22.32%) |
Mar 23, 2020 | 3.380 | 3.600 | 3.270 | 3.270 | 16,195 | -0.29(-8.15%) |
Mar 20, 2020 | 3.830 | 4.340 | 3.560 | 3.560 | 24,500 | -0.52(-12.75%) |
Mar 19, 2020 | 3.690 | 4.270 | 3.610 | 4.080 | 17,811 | +0.21(+5.48%) |
Mar 18, 2020 | 4.350 | 4.590 | 3.710 | 3.868 | 20,401 | -0.84(-17.87%) |
Mar 17, 2020 | 4.810 | 4.890 | 4.440 | 4.710 | 25,831 | +0.10(+2.17%) |
Mar 16, 2020 | 4.900 | 4.900 | 4.500 | 4.610 | 18,240 | -0.49(-9.61%) |
Mar 13, 2020 | 5.210 | 5.230 | 4.900 | 5.100 | 72,900 | -0.05(-0.97%) |
Mar 12, 2020 | 5.830 | 5.830 | 5.070 | 5.150 | 30,824 | -0.88(-14.59%) |
Mar 11, 2020 | 6.090 | 6.260 | 5.770 | 6.030 | 10,309 | -0.04(-0.66%) |
Mar 10, 2020 | 5.850 | 6.300 | 5.850 | 6.070 | 27,984 | +0.25(+4.30%) |
Mar 09, 2020 | 6.120 | 6.220 | 5.770 | 5.820 | 27,398 | -0.65(-10.05%) |
Mar 06, 2020 | 6.010 | 6.470 | 5.890 | 6.470 | 8,700 | +0.36(+5.89%) |
Mar 05, 2020 | 6.600 | 6.600 | 5.820 | 6.110 | 30,423 | -0.47(-7.14%) |
Mar 04, 2020 | 6.030 | 6.940 | 6.030 | 6.580 | 74,552 | +0.58(+9.67%) |
Mar 03, 2020 | 5.560 | 6.120 | 5.560 | 6.000 | 115,386 | +0.60(+11.11%) |
Mar 02, 2020 | 5.230 | 5.640 | 5.230 | 5.400 | 8,908 | +0.01(+0.19%) |
Feb 28, 2020 | 5.310 | 5.470 | 5.200 | 5.390 | 25,600 | -0.28(-4.94%) |
Feb 27, 2020 | 5.000 | 6.000 | 4.900 | 5.670 | 76,380 | +0.64(+12.72%) |
Feb 26, 2020 | 4.980 | 5.210 | 4.880 | 5.030 | 37,955 | +0.25(+5.23%) |
Feb 25, 2020 | 5.900 | 5.900 | 4.780 | 4.780 | 34,891 | -1.17(-19.66%) |
Feb 24, 2020 | 6.300 | 6.300 | 5.950 | 5.950 | 13,776 | -0.33(-5.25%) |
Feb 21, 2020 | 6.400 | 6.400 | 6.240 | 6.280 | 7,600 | -0.20(-3.09%) |
Feb 20, 2020 | 6.260 | 6.600 | 6.260 | 6.480 | 19,288 | +0.22(+3.51%) |
Feb 19, 2020 | 6.580 | 6.600 | 6.220 | 6.260 | 10,240 | -0.32(-4.86%) |
Feb 18, 2020 | 6.650 | 6.700 | 6.412 | 6.580 | 3,804 | +0.08(+1.23%) |
Feb 14, 2020 | 6.360 | 6.700 | 6.320 | 6.500 | 37,800 | +0.03(+0.46%) |
Feb 13, 2020 | 6.550 | 6.660 | 6.370 | 6.470 | 18,293 | +0.12(+1.89%) |
Feb 12, 2020 | 6.600 | 6.750 | 6.350 | 6.350 | 27,424 | -0.15(-2.31%) |
Feb 11, 2020 | 6.670 | 7.000 | 6.300 | 6.500 | 33,545 | -0.09(-1.37%) |
Feb 10, 2020 | 6.500 | 6.720 | 6.500 | 6.590 | 3,246 | -0.01(-0.15%) |
Feb 07, 2020 | 6.620 | 7.880 | 6.420 | 6.600 | 37,000 | +0.18(+2.80%) |
Feb 06, 2020 | 6.680 | 6.880 | 6.350 | 6.420 | 24,731 | -0.48(-6.96%) |
Feb 05, 2020 | 7.060 | 7.085 | 6.551 | 6.900 | 23,788 | -0.22(-3.09%) |
Feb 04, 2020 | 7.020 | 7.230 | 6.820 | 7.120 | 29,048 | +0.14(+2.01%) |
Feb 03, 2020 | 6.840 | 7.000 | 6.590 | 6.980 | 33,155 | +0.13(+1.90%) |
Jan 31, 2020 | 7.040 | 7.080 | 6.850 | 6.850 | 18,100 | -0.15(-2.14%) |
Jan 30, 2020 | 7.140 | 7.290 | 7.000 | 7.000 | 5,922 | -0.36(-4.89%) |
Jan 29, 2020 | 6.958 | 7.420 | 6.958 | 7.360 | 11,104 | +0.43(+6.20%) |
Jan 28, 2020 | 7.320 | 7.320 | 6.930 | 6.930 | 19,168 | -0.39(-5.33%) |
Jan 27, 2020 | 7.420 | 7.420 | 7.234 | 7.320 | 5,209 | -0.09(-1.21%) |
Jan 24, 2020 | 7.660 | 7.760 | 7.400 | 7.410 | 8,300 | -0.10(-1.33%) |
Jan 23, 2020 | 7.760 | 7.760 | 7.500 | 7.510 | 13,159 | -0.25(-3.22%) |
Jan 22, 2020 | 7.873 | 7.873 | 7.600 | 7.760 | 17,248 | +0.02(+0.26%) |
Jan 21, 2020 | 7.730 | 8.040 | 7.650 | 7.740 | 26,996 | -0.17(-2.15%) |
Jan 17, 2020 | 7.900 | 8.060 | 7.870 | 7.910 | 33,000 | -0.04(-0.50%) |
Jan 16, 2020 | 8.000 | 8.090 | 7.600 | 7.950 | 38,366 | -0.05(-0.62%) |
Jan 15, 2020 | 8.030 | 8.300 | 8.000 | 8.000 | 36,689 | +0.00(+0.00%) |
Jan 14, 2020 | 7.840 | 8.180 | 7.830 | 8.000 | 61,322 | +0.10(+1.27%) |
Jan 13, 2020 | 7.600 | 8.000 | 7.600 | 7.900 | 37,676 | +0.25(+3.27%) |
Jan 10, 2020 | 7.700 | 7.780 | 7.640 | 7.650 | 9,100 | -0.01(-0.13%) |
Jan 09, 2020 | 7.620 | 7.750 | 7.600 | 7.660 | 93,354 | -0.17(-2.17%) |
Jan 08, 2020 | 7.800 | 7.895 | 7.680 | 7.830 | 31,886 | +0.26(+3.43%) |
Jan 07, 2020 | 7.800 | 8.000 | 7.570 | 7.570 | 21,761 | -0.35(-4.42%) |
Jan 06, 2020 | 7.270 | 7.958 | 7.110 | 7.920 | 39,954 | +0.51(+6.88%) |
Jan 03, 2020 | 7.330 | 7.550 | 7.220 | 7.410 | 89,900 | -0.11(-1.46%) |