Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.824 | 5.092 | 4.824 | 5.003 | 376,066 | +0.11(+2.31%) |
Mar 30, 2020 | 4.834 | 5.087 | 4.702 | 4.890 | 196,725 | +0.08(+1.56%) |
Mar 27, 2020 | 4.787 | 5.078 | 4.608 | 4.815 | 208,957 | -0.12(-2.48%) |
Mar 26, 2020 | 4.711 | 5.106 | 4.674 | 4.937 | 221,684 | +0.26(+5.63%) |
Mar 25, 2020 | 4.410 | 4.984 | 4.363 | 4.674 | 185,897 | +0.35(+8.04%) |
Mar 24, 2020 | 4.175 | 4.467 | 4.175 | 4.326 | 278,318 | +0.22(+5.26%) |
Mar 23, 2020 | 4.222 | 4.279 | 3.968 | 4.109 | 251,125 | -0.15(-3.53%) |
Mar 20, 2020 | 4.222 | 4.965 | 4.175 | 4.260 | 292,646 | +0.08(+2.03%) |
Mar 19, 2020 | 3.940 | 4.702 | 3.799 | 4.175 | 296,773 | +0.24(+5.97%) |
Mar 18, 2020 | 4.608 | 4.683 | 3.799 | 3.940 | 211,337 | -0.95(-19.42%) |
Mar 17, 2020 | 4.993 | 5.134 | 4.735 | 4.890 | 184,761 | -0.06(-1.14%) |
Mar 16, 2020 | 5.219 | 5.642 | 4.937 | 4.946 | 192,133 | -0.70(-12.33%) |
Mar 13, 2020 | 5.699 | 5.924 | 5.454 | 5.642 | 246,176 | +0.31(+5.82%) |
Mar 12, 2020 | 6.084 | 6.131 | 5.276 | 5.332 | 196,902 | -0.98(-15.50%) |
Mar 11, 2020 | 6.601 | 6.837 | 6.178 | 6.310 | 181,529 | -0.56(-8.21%) |
Mar 10, 2020 | 7.420 | 7.420 | 6.489 | 6.874 | 129,173 | -0.22(-3.05%) |
Mar 09, 2020 | 7.749 | 7.852 | 7.053 | 7.090 | 162,781 | -0.98(-12.12%) |
Mar 06, 2020 | 8.012 | 8.633 | 7.862 | 8.068 | 151,108 | -0.14(-1.72%) |
Mar 05, 2020 | 8.934 | 9.347 | 7.956 | 8.210 | 345,580 | +0.40(+5.18%) |
Mar 04, 2020 | 7.768 | 7.805 | 7.598 | 7.805 | 90,061 | +0.20(+2.60%) |
Mar 03, 2020 | 7.815 | 8.003 | 7.589 | 7.608 | 137,161 | -0.17(-2.18%) |
Mar 02, 2020 | 7.843 | 7.843 | 7.598 | 7.777 | 221,072 | -0.06(-0.72%) |
Feb 28, 2020 | 7.579 | 7.852 | 7.391 | 7.833 | 256,278 | +0.10(+1.34%) |
Feb 27, 2020 | 7.758 | 7.984 | 7.589 | 7.730 | 128,600 | -0.14(-1.79%) |
Feb 26, 2020 | 8.106 | 8.134 | 7.805 | 7.871 | 137,545 | -0.23(-2.79%) |
Feb 25, 2020 | 8.087 | 8.275 | 8.012 | 8.097 | 136,282 | +0.02(+0.23%) |
Feb 24, 2020 | 7.815 | 8.134 | 7.758 | 8.078 | 136,818 | +0.02(+0.23%) |
Feb 21, 2020 | 8.238 | 8.294 | 8.012 | 8.059 | 108,360 | -0.22(-2.61%) |
Feb 20, 2020 | 8.567 | 8.576 | 8.172 | 8.275 | 158,589 | -0.31(-3.61%) |
Feb 19, 2020 | 8.567 | 8.731 | 8.520 | 8.586 | 98,669 | +0.00(+0.00%) |
Feb 18, 2020 | 8.830 | 8.934 | 8.548 | 8.586 | 66,722 | -0.29(-3.28%) |
Feb 14, 2020 | 9.235 | 9.235 | 8.858 | 8.877 | 67,951 | -0.39(-4.16%) |
Feb 13, 2020 | 9.498 | 9.517 | 9.216 | 9.263 | 49,505 | -0.27(-2.86%) |
Feb 12, 2020 | 9.592 | 9.733 | 9.470 | 9.535 | 93,621 | +0.08(+0.90%) |
Feb 11, 2020 | 9.272 | 9.592 | 9.216 | 9.451 | 118,559 | +0.29(+3.18%) |
Feb 10, 2020 | 9.169 | 9.263 | 8.990 | 9.159 | 109,483 | -0.05(-0.51%) |
Feb 07, 2020 | 9.592 | 9.648 | 9.131 | 9.206 | 67,312 | -0.43(-4.49%) |
Feb 06, 2020 | 9.874 | 9.930 | 9.451 | 9.639 | 129,739 | -0.18(-1.82%) |
Feb 05, 2020 | 9.733 | 9.855 | 9.648 | 9.818 | 99,798 | +0.24(+2.55%) |
Feb 04, 2020 | 9.742 | 9.855 | 9.564 | 9.573 | 123,353 | +0.01(+0.10%) |
Feb 03, 2020 | 9.752 | 9.832 | 9.493 | 9.564 | 151,431 | -0.08(-0.78%) |
Jan 31, 2020 | 9.554 | 9.658 | 9.460 | 9.639 | 145,472 | -0.03(-0.29%) |
Jan 30, 2020 | 9.441 | 9.724 | 9.394 | 9.667 | 156,442 | +0.11(+1.18%) |
Jan 29, 2020 | 9.601 | 9.648 | 9.432 | 9.554 | 85,885 | -0.05(-0.49%) |
Jan 28, 2020 | 9.968 | 10.07 | 9.554 | 9.601 | 91,638 | -0.24(-2.39%) |
Jan 27, 2020 | 9.959 | 10.27 | 9.827 | 9.836 | 141,849 | -0.39(-3.86%) |
Jan 24, 2020 | 10.42 | 10.64 | 10.16 | 10.23 | 193,644 | -0.13(-1.27%) |
Jan 23, 2020 | 10.18 | 10.39 | 9.959 | 10.36 | 121,366 | +0.05(+0.46%) |
Jan 22, 2020 | 10.33 | 10.37 | 10.13 | 10.32 | 157,509 | +0.11(+1.11%) |
Jan 21, 2020 | 10.63 | 10.68 | 10.13 | 10.20 | 98,603 | -0.35(-3.30%) |
Jan 17, 2020 | 10.49 | 10.58 | 10.31 | 10.55 | 180,777 | +0.18(+1.72%) |
Jan 16, 2020 | 10.45 | 10.61 | 10.37 | 10.37 | 70,402 | +0.00(+0.00%) |
Jan 15, 2020 | 10.53 | 10.72 | 10.23 | 10.37 | 124,098 | -0.23(-2.13%) |
Jan 14, 2020 | 10.93 | 10.96 | 10.34 | 10.60 | 153,334 | -0.34(-3.10%) |
Jan 13, 2020 | 10.93 | 11.04 | 10.85 | 10.94 | 141,592 | +0.01(+0.09%) |
Jan 10, 2020 | 11.41 | 11.45 | 10.80 | 10.93 | 184,392 | -0.57(-4.99%) |
Jan 09, 2020 | 11.65 | 11.65 | 11.43 | 11.50 | 148,668 | -0.09(-0.81%) |
Jan 08, 2020 | 11.59 | 11.79 | 11.54 | 11.59 | 131,927 | -0.09(-0.81%) |
Jan 07, 2020 | 11.12 | 11.73 | 11.12 | 11.69 | 155,370 | +0.48(+4.28%) |
Jan 06, 2020 | 10.95 | 11.37 | 10.95 | 11.21 | 200,011 | +0.14(+1.27%) |
Jan 03, 2020 | 10.89 | 11.18 | 10.89 | 11.07 | 121,120 | -0.04(-0.34%) |