Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.090 | 4.245 | 3.883 | 3.969 | 871,482 | -0.01(-0.22%) |
Mar 30, 2020 | 3.789 | 4.056 | 3.711 | 3.978 | 994,099 | +0.35(+9.74%) |
Mar 27, 2020 | 3.444 | 3.780 | 3.444 | 3.625 | 1,026,299 | -0.16(-4.32%) |
Mar 26, 2020 | 3.539 | 3.789 | 3.539 | 3.789 | 1,844,962 | +0.35(+10.28%) |
Mar 25, 2020 | 3.022 | 3.586 | 2.962 | 3.436 | 1,948,616 | +0.37(+12.08%) |
Mar 24, 2020 | 2.953 | 3.083 | 2.803 | 3.065 | 771,430 | +0.38(+14.10%) |
Mar 23, 2020 | 2.893 | 2.893 | 2.544 | 2.686 | 1,656,563 | -0.31(-10.34%) |
Mar 20, 2020 | 3.229 | 3.263 | 2.833 | 2.996 | 1,725,093 | -0.04(-1.42%) |
Mar 19, 2020 | 3.177 | 3.371 | 2.841 | 3.040 | 2,980,511 | -0.40(-11.53%) |
Mar 18, 2020 | 3.694 | 3.858 | 3.169 | 3.436 | 1,522,374 | -0.90(-20.83%) |
Mar 17, 2020 | 4.262 | 4.400 | 3.995 | 4.340 | 1,298,780 | +0.14(+3.28%) |
Mar 16, 2020 | 4.056 | 4.443 | 3.922 | 4.202 | 2,427,360 | -0.83(-16.44%) |
Mar 13, 2020 | 5.123 | 5.149 | 4.400 | 5.029 | 1,553,907 | +0.91(+22.18%) |
Mar 12, 2020 | 4.383 | 4.676 | 3.797 | 4.116 | 1,689,429 | -1.24(-23.15%) |
Mar 11, 2020 | 5.829 | 5.941 | 4.955 | 5.356 | 1,180,887 | -0.49(-8.39%) |
Mar 10, 2020 | 5.278 | 5.855 | 5.158 | 5.847 | 1,273,563 | +0.94(+19.12%) |
Mar 09, 2020 | 5.407 | 5.442 | 4.908 | 4.908 | 1,087,319 | -1.14(-18.80%) |
Mar 06, 2020 | 6.157 | 6.294 | 5.898 | 6.045 | 743,158 | -0.47(-7.27%) |
Mar 05, 2020 | 6.665 | 6.751 | 6.406 | 6.518 | 459,511 | -0.34(-4.90%) |
Mar 04, 2020 | 6.794 | 6.880 | 6.622 | 6.854 | 881,925 | +0.22(+3.38%) |
Mar 03, 2020 | 6.811 | 7.035 | 6.561 | 6.630 | 697,442 | -0.22(-3.14%) |
Mar 02, 2020 | 6.837 | 6.931 | 6.647 | 6.845 | 678,221 | +0.19(+2.85%) |
Feb 28, 2020 | 6.234 | 6.677 | 6.144 | 6.656 | 945,352 | +0.17(+2.66%) |
Feb 27, 2020 | 6.501 | 6.759 | 6.432 | 6.484 | 840,264 | -0.15(-2.33%) |
Feb 26, 2020 | 7.018 | 7.155 | 6.630 | 6.639 | 803,071 | -0.35(-5.05%) |
Feb 25, 2020 | 7.043 | 7.099 | 6.992 | 6.992 | 481,440 | -0.02(-0.25%) |
Feb 24, 2020 | 7.069 | 7.104 | 6.888 | 7.009 | 482,972 | -0.34(-4.68%) |
Feb 21, 2020 | 7.353 | 7.422 | 7.285 | 7.353 | 312,407 | -0.09(-1.27%) |
Feb 20, 2020 | 7.500 | 7.569 | 7.345 | 7.448 | 670,439 | -0.23(-3.03%) |
Feb 19, 2020 | 7.508 | 7.749 | 7.448 | 7.681 | 554,940 | +0.14(+1.83%) |
Feb 18, 2020 | 7.198 | 7.577 | 7.190 | 7.543 | 796,280 | +0.33(+4.53%) |
Feb 14, 2020 | 7.147 | 7.250 | 6.983 | 7.216 | 318,446 | +0.27(+3.84%) |
Feb 13, 2020 | 6.949 | 7.061 | 6.931 | 6.949 | 397,406 | +0.00(+0.00%) |
Feb 12, 2020 | 6.966 | 7.000 | 6.802 | 6.949 | 445,774 | +0.04(+0.62%) |
Feb 11, 2020 | 6.854 | 6.992 | 6.845 | 6.906 | 526,537 | +0.08(+1.13%) |
Feb 10, 2020 | 7.035 | 7.104 | 6.802 | 6.828 | 1,185,645 | -0.28(-3.88%) |
Feb 07, 2020 | 7.224 | 7.267 | 7.069 | 7.104 | 596,826 | -0.20(-2.71%) |
Feb 06, 2020 | 7.715 | 7.715 | 7.224 | 7.302 | 1,079,874 | -0.39(-5.04%) |
Feb 05, 2020 | 7.870 | 7.904 | 7.689 | 7.689 | 1,010,272 | -0.06(-0.78%) |
Feb 04, 2020 | 7.896 | 7.939 | 7.724 | 7.749 | 438,623 | -0.09(-1.21%) |
Feb 03, 2020 | 7.861 | 7.922 | 7.706 | 7.844 | 1,199,882 | +0.00(+0.00%) |
Jan 31, 2020 | 7.801 | 7.922 | 7.767 | 7.844 | 323,092 | -0.19(-2.36%) |
Jan 30, 2020 | 7.999 | 8.042 | 7.767 | 8.034 | 681,052 | -0.14(-1.69%) |
Jan 29, 2020 | 8.301 | 8.301 | 8.047 | 8.171 | 461,846 | -0.10(-1.25%) |
Jan 28, 2020 | 8.034 | 8.309 | 8.008 | 8.275 | 384,555 | +0.37(+4.68%) |
Jan 27, 2020 | 7.973 | 8.008 | 7.754 | 7.904 | 969,141 | -0.46(-5.46%) |
Jan 24, 2020 | 8.490 | 8.546 | 8.352 | 8.361 | 276,289 | -0.12(-1.42%) |
Jan 23, 2020 | 8.430 | 8.568 | 8.283 | 8.481 | 727,795 | -0.06(-0.71%) |
Jan 22, 2020 | 8.550 | 8.697 | 8.438 | 8.542 | 792,254 | +0.55(+6.90%) |
Jan 21, 2020 | 8.146 | 8.146 | 7.991 | 7.991 | 273,982 | -0.29(-3.53%) |
Jan 17, 2020 | 8.301 | 8.369 | 8.283 | 8.283 | 307,297 | -0.02(-0.21%) |
Jan 16, 2020 | 8.171 | 8.301 | 8.111 | 8.301 | 991,835 | +0.30(+3.77%) |
Jan 15, 2020 | 8.128 | 8.154 | 7.999 | 7.999 | 249,715 | -0.22(-2.72%) |
Jan 14, 2020 | 8.326 | 8.326 | 7.913 | 8.223 | 482,673 | -0.03(-0.42%) |
Jan 13, 2020 | 8.378 | 8.413 | 8.258 | 8.258 | 218,450 | -0.09(-1.13%) |
Jan 10, 2020 | 8.301 | 8.490 | 8.266 | 8.352 | 536,202 | +0.15(+1.89%) |
Jan 09, 2020 | 8.275 | 8.309 | 8.197 | 8.197 | 280,474 | -0.09(-1.04%) |
Jan 08, 2020 | 8.077 | 8.361 | 8.034 | 8.283 | 350,272 | +0.10(+1.26%) |
Jan 07, 2020 | 7.844 | 8.197 | 7.844 | 8.180 | 489,253 | +0.29(+3.71%) |
Jan 06, 2020 | 7.827 | 8.059 | 7.818 | 7.887 | 558,096 | -0.01(-0.11%) |
Jan 03, 2020 | 7.948 | 8.008 | 7.887 | 7.896 | 171,882 | -0.24(-2.96%) |