Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.140 | 4.180 | 4.000 | 4.020 | 752,395 | +0.08(+2.03%) |
Mar 30, 2020 | 3.990 | 4.115 | 3.910 | 3.940 | 583,824 | -0.21(-5.06%) |
Mar 27, 2020 | 4.080 | 4.250 | 4.050 | 4.150 | 97,400 | -0.04(-0.95%) |
Mar 26, 2020 | 4.020 | 4.260 | 4.020 | 4.190 | 266,424 | -0.08(-1.87%) |
Mar 25, 2020 | 4.325 | 4.378 | 4.020 | 4.270 | 207,522 | +0.01(+0.18%) |
Mar 24, 2020 | 4.060 | 4.300 | 4.010 | 4.262 | 506,098 | +0.45(+11.87%) |
Mar 23, 2020 | 4.000 | 4.058 | 3.780 | 3.810 | 346,871 | -0.21(-5.22%) |
Mar 20, 2020 | 4.280 | 4.295 | 4.000 | 4.020 | 169,600 | -0.12(-2.90%) |
Mar 19, 2020 | 3.790 | 4.334 | 3.790 | 4.140 | 219,626 | +0.11(+2.73%) |
Mar 18, 2020 | 4.150 | 4.300 | 3.920 | 4.030 | 339,558 | -0.21(-4.95%) |
Mar 17, 2020 | 4.250 | 4.300 | 4.020 | 4.240 | 491,061 | -0.16(-3.64%) |
Mar 16, 2020 | 4.325 | 4.650 | 4.290 | 4.400 | 438,793 | -0.48(-9.84%) |
Mar 13, 2020 | 4.930 | 4.970 | 4.750 | 4.880 | 772,400 | -0.02(-0.41%) |
Mar 12, 2020 | 4.990 | 5.010 | 4.720 | 4.900 | 892,297 | -0.64(-11.55%) |
Mar 11, 2020 | 5.720 | 5.735 | 5.520 | 5.540 | 346,934 | -0.19(-3.32%) |
Mar 10, 2020 | 5.710 | 5.830 | 5.595 | 5.730 | 486,373 | +0.02(+0.35%) |
Mar 09, 2020 | 5.700 | 5.805 | 5.640 | 5.710 | 461,414 | -0.38(-6.16%) |
Mar 06, 2020 | 5.940 | 6.110 | 5.930 | 6.085 | 268,900 | -0.09(-1.54%) |
Mar 05, 2020 | 6.290 | 6.300 | 6.150 | 6.180 | 200,250 | -0.30(-4.63%) |
Mar 04, 2020 | 6.420 | 6.490 | 6.360 | 6.480 | 175,206 | +0.09(+1.41%) |
Mar 03, 2020 | 6.500 | 6.510 | 6.300 | 6.390 | 637,878 | +0.14(+2.22%) |
Mar 02, 2020 | 6.250 | 6.280 | 6.150 | 6.251 | 1,032,317 | -0.04(-0.62%) |
Feb 28, 2020 | 6.310 | 6.410 | 6.200 | 6.290 | 2,183,100 | -0.06(-0.94%) |
Feb 27, 2020 | 6.500 | 6.585 | 6.300 | 6.350 | 669,761 | -0.39(-5.81%) |
Feb 26, 2020 | 6.840 | 6.910 | 6.700 | 6.742 | 744,457 | -0.18(-2.64%) |
Feb 25, 2020 | 7.140 | 7.140 | 6.890 | 6.925 | 238,114 | -0.17(-2.33%) |
Feb 24, 2020 | 7.000 | 7.200 | 6.990 | 7.090 | 173,016 | -0.16(-2.23%) |
Feb 21, 2020 | 7.190 | 7.390 | 7.190 | 7.252 | 172,100 | -0.13(-1.80%) |
Feb 20, 2020 | 7.320 | 7.420 | 7.300 | 7.385 | 125,216 | -0.04(-0.61%) |
Feb 19, 2020 | 7.500 | 7.540 | 7.430 | 7.430 | 179,382 | -0.11(-1.46%) |
Feb 18, 2020 | 7.697 | 7.730 | 7.520 | 7.540 | 146,451 | -0.24(-3.08%) |
Feb 14, 2020 | 7.750 | 7.790 | 7.610 | 7.780 | 84,600 | +0.20(+2.64%) |
Feb 13, 2020 | 7.580 | 7.590 | 7.480 | 7.580 | 166,662 | -0.13(-1.69%) |
Feb 12, 2020 | 7.730 | 7.730 | 7.493 | 7.710 | 479,710 | +0.05(+0.65%) |
Feb 11, 2020 | 7.550 | 7.670 | 7.550 | 7.660 | 91,912 | +0.23(+3.10%) |
Feb 10, 2020 | 7.400 | 7.480 | 7.350 | 7.430 | 152,530 | +0.10(+1.36%) |
Feb 07, 2020 | 7.400 | 7.410 | 7.300 | 7.330 | 216,300 | -0.15(-2.01%) |
Feb 06, 2020 | 7.525 | 7.580 | 7.480 | 7.480 | 179,688 | -0.13(-1.71%) |
Feb 05, 2020 | 7.570 | 7.640 | 7.543 | 7.610 | 98,298 | -0.01(-0.20%) |
Feb 04, 2020 | 7.490 | 7.630 | 7.490 | 7.625 | 178,091 | +0.21(+2.80%) |
Feb 03, 2020 | 7.430 | 7.450 | 7.390 | 7.417 | 255,485 | -0.03(-0.44%) |
Jan 31, 2020 | 7.500 | 7.550 | 7.450 | 7.450 | 98,700 | -0.14(-1.84%) |
Jan 30, 2020 | 7.590 | 7.650 | 7.550 | 7.590 | 72,716 | -0.09(-1.17%) |
Jan 29, 2020 | 7.620 | 7.700 | 7.610 | 7.680 | 56,335 | +0.03(+0.39%) |
Jan 28, 2020 | 7.650 | 7.730 | 7.560 | 7.650 | 91,196 | +0.04(+0.53%) |
Jan 27, 2020 | 7.680 | 7.680 | 7.600 | 7.610 | 100,711 | -0.19(-2.44%) |
Jan 24, 2020 | 7.780 | 7.880 | 7.745 | 7.800 | 140,600 | +0.08(+1.04%) |
Jan 23, 2020 | 7.690 | 7.820 | 7.690 | 7.720 | 73,491 | +0.02(+0.32%) |
Jan 22, 2020 | 7.630 | 7.750 | 7.630 | 7.695 | 69,898 | +0.03(+0.33%) |
Jan 21, 2020 | 7.720 | 7.730 | 7.660 | 7.670 | 124,817 | -0.12(-1.60%) |
Jan 17, 2020 | 7.870 | 7.870 | 7.780 | 7.795 | 82,100 | +0.04(+0.58%) |
Jan 16, 2020 | 7.755 | 7.790 | 7.720 | 7.750 | 112,315 | +0.00(+0.00%) |
Jan 15, 2020 | 7.740 | 7.770 | 7.710 | 7.750 | 78,507 | +0.03(+0.32%) |
Jan 14, 2020 | 7.760 | 7.760 | 7.600 | 7.725 | 83,684 | +0.02(+0.32%) |
Jan 13, 2020 | 7.820 | 7.827 | 7.660 | 7.700 | 248,428 | -0.10(-1.28%) |
Jan 10, 2020 | 7.870 | 7.870 | 7.795 | 7.800 | 132,800 | -0.06(-0.76%) |
Jan 09, 2020 | 8.000 | 8.000 | 7.850 | 7.860 | 366,690 | -0.25(-3.11%) |
Jan 08, 2020 | 8.200 | 8.210 | 8.020 | 8.112 | 178,558 | -0.20(-2.38%) |
Jan 07, 2020 | 8.300 | 8.320 | 8.250 | 8.310 | 121,248 | +0.01(+0.12%) |
Jan 06, 2020 | 8.300 | 8.300 | 8.220 | 8.300 | 335,432 | -0.12(-1.43%) |
Jan 03, 2020 | 8.390 | 8.460 | 8.350 | 8.420 | 164,300 | -0.04(-0.47%) |