Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.820 | 5.590 | 4.820 | 5.078 | 44,762 | +0.03(+0.60%) |
Mar 30, 2020 | 4.600 | 5.100 | 4.450 | 5.048 | 67,589 | +0.27(+5.60%) |
Mar 27, 2020 | 5.180 | 5.180 | 4.734 | 4.780 | 52,600 | -0.41(-7.86%) |
Mar 26, 2020 | 5.430 | 5.430 | 5.083 | 5.188 | 66,111 | +0.14(+2.73%) |
Mar 25, 2020 | 4.810 | 5.290 | 4.810 | 5.050 | 69,912 | +0.26(+5.47%) |
Mar 24, 2020 | 4.550 | 5.000 | 4.550 | 4.788 | 55,945 | +0.28(+6.22%) |
Mar 23, 2020 | 5.070 | 5.070 | 4.330 | 4.508 | 108,642 | -0.16(-3.47%) |
Mar 20, 2020 | 5.570 | 5.570 | 4.530 | 4.670 | 77,200 | -0.23(-4.61%) |
Mar 19, 2020 | 4.480 | 5.256 | 4.460 | 4.896 | 53,580 | -0.05(-1.09%) |
Mar 18, 2020 | 5.300 | 5.300 | 4.760 | 4.950 | 220,619 | -0.59(-10.65%) |
Mar 17, 2020 | 5.500 | 5.880 | 5.230 | 5.540 | 60,072 | +0.16(+2.88%) |
Mar 16, 2020 | 6.110 | 6.120 | 4.772 | 5.385 | 126,854 | -0.69(-11.29%) |
Mar 13, 2020 | 5.450 | 6.070 | 5.230 | 6.070 | 135,700 | +0.39(+6.87%) |
Mar 12, 2020 | 5.010 | 6.210 | 5.010 | 5.680 | 121,202 | -0.22(-3.73%) |
Mar 11, 2020 | 6.350 | 6.350 | 5.800 | 5.900 | 92,448 | -0.27(-4.41%) |
Mar 10, 2020 | 6.170 | 6.350 | 6.000 | 6.172 | 59,737 | +0.00(+0.03%) |
Mar 09, 2020 | 6.300 | 6.414 | 5.790 | 6.170 | 115,801 | -0.62(-9.07%) |
Mar 06, 2020 | 6.868 | 6.871 | 6.702 | 6.786 | 52,400 | -0.13(-1.94%) |
Mar 05, 2020 | 7.140 | 7.140 | 6.850 | 6.920 | 32,789 | -0.14(-1.98%) |
Mar 04, 2020 | 7.072 | 7.080 | 6.979 | 7.060 | 20,330 | +0.06(+0.86%) |
Mar 03, 2020 | 7.240 | 7.316 | 6.789 | 7.000 | 35,785 | -0.24(-3.31%) |
Mar 02, 2020 | 6.790 | 7.240 | 6.790 | 7.240 | 36,675 | +0.45(+6.63%) |
Feb 28, 2020 | 7.020 | 7.120 | 6.700 | 6.790 | 179,200 | -0.44(-6.09%) |
Feb 27, 2020 | 7.160 | 7.290 | 7.104 | 7.230 | 64,365 | -0.15(-2.04%) |
Feb 26, 2020 | 7.364 | 7.490 | 7.210 | 7.381 | 49,976 | -0.01(-0.10%) |
Feb 25, 2020 | 7.550 | 7.630 | 7.340 | 7.388 | 86,539 | -0.25(-3.30%) |
Feb 24, 2020 | 7.890 | 7.890 | 7.550 | 7.640 | 56,300 | -0.29(-3.66%) |
Feb 21, 2020 | 8.166 | 8.166 | 7.910 | 7.930 | 41,800 | -0.21(-2.53%) |
Feb 20, 2020 | 8.170 | 8.180 | 8.060 | 8.136 | 23,619 | -0.04(-0.54%) |
Feb 19, 2020 | 8.000 | 8.210 | 7.910 | 8.180 | 70,845 | +0.19(+2.38%) |
Feb 18, 2020 | 7.770 | 8.050 | 7.770 | 7.990 | 41,162 | -0.04(-0.50%) |
Feb 14, 2020 | 8.040 | 8.185 | 7.975 | 8.030 | 37,600 | -0.01(-0.12%) |
Feb 13, 2020 | 8.130 | 8.215 | 8.040 | 8.040 | 24,285 | -0.09(-1.12%) |
Feb 12, 2020 | 7.930 | 8.200 | 7.930 | 8.131 | 25,367 | +0.01(+0.17%) |
Feb 11, 2020 | 8.100 | 8.300 | 8.100 | 8.117 | 12,005 | +0.02(+0.21%) |
Feb 10, 2020 | 7.970 | 8.170 | 7.970 | 8.100 | 60,441 | -0.05(-0.61%) |
Feb 07, 2020 | 8.142 | 8.172 | 7.970 | 8.150 | 28,700 | -0.01(-0.12%) |
Feb 06, 2020 | 8.213 | 8.213 | 7.990 | 8.160 | 17,878 | -0.02(-0.24%) |
Feb 05, 2020 | 7.910 | 8.250 | 7.910 | 8.180 | 43,822 | +0.04(+0.49%) |
Feb 04, 2020 | 7.957 | 8.190 | 7.825 | 8.140 | 52,202 | +0.21(+2.65%) |
Feb 03, 2020 | 7.895 | 8.085 | 7.895 | 7.930 | 40,020 | -0.15(-1.86%) |
Jan 31, 2020 | 7.975 | 8.161 | 7.960 | 8.080 | 50,800 | -0.13(-1.58%) |
Jan 30, 2020 | 8.130 | 8.250 | 8.130 | 8.210 | 20,477 | -0.06(-0.73%) |
Jan 29, 2020 | 8.432 | 8.432 | 8.197 | 8.270 | 23,775 | -0.19(-2.25%) |
Jan 28, 2020 | 8.300 | 8.480 | 8.070 | 8.460 | 27,698 | +0.21(+2.55%) |
Jan 27, 2020 | 8.230 | 8.500 | 8.224 | 8.250 | 68,261 | -0.27(-3.13%) |
Jan 24, 2020 | 8.550 | 8.585 | 8.480 | 8.517 | 20,600 | -0.03(-0.39%) |
Jan 23, 2020 | 8.650 | 8.655 | 8.550 | 8.550 | 15,544 | -0.10(-1.16%) |
Jan 22, 2020 | 8.600 | 8.820 | 8.590 | 8.650 | 34,726 | +0.05(+0.58%) |
Jan 21, 2020 | 8.805 | 8.904 | 8.574 | 8.600 | 34,406 | -0.21(-2.38%) |
Jan 17, 2020 | 8.580 | 8.850 | 8.580 | 8.810 | 32,300 | -0.04(-0.45%) |
Jan 16, 2020 | 8.530 | 8.960 | 8.530 | 8.850 | 43,912 | +0.27(+3.15%) |
Jan 15, 2020 | 8.700 | 8.760 | 8.550 | 8.580 | 35,702 | -0.18(-2.06%) |
Jan 14, 2020 | 8.886 | 8.927 | 8.750 | 8.760 | 14,744 | -0.08(-0.90%) |
Jan 13, 2020 | 8.860 | 8.905 | 8.840 | 8.840 | 24,640 | -0.03(-0.34%) |
Jan 10, 2020 | 8.894 | 8.920 | 8.812 | 8.870 | 24,400 | -0.09(-1.00%) |
Jan 09, 2020 | 8.986 | 9.000 | 8.790 | 8.960 | 23,558 | -0.09(-0.99%) |
Jan 08, 2020 | 9.015 | 9.210 | 8.999 | 9.050 | 14,709 | +0.03(+0.35%) |
Jan 07, 2020 | 8.865 | 9.040 | 8.640 | 9.018 | 43,844 | +0.30(+3.42%) |
Jan 06, 2020 | 8.760 | 8.940 | 8.700 | 8.720 | 29,521 | -0.23(-2.57%) |
Jan 03, 2020 | 9.150 | 9.190 | 8.923 | 8.950 | 14,400 | -0.11(-1.21%) |