Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.550 | 4.550 | 4.350 | 4.350 | 459,308 | -0.11(-2.47%) |
Mar 30, 2020 | 4.700 | 4.720 | 4.300 | 4.460 | 372,923 | -0.09(-1.98%) |
Mar 27, 2020 | 5.010 | 5.120 | 4.530 | 4.550 | 291,800 | -0.57(-11.13%) |
Mar 26, 2020 | 5.490 | 6.050 | 5.110 | 5.120 | 1,746,592 | +0.38(+8.02%) |
Mar 25, 2020 | 4.830 | 4.970 | 4.640 | 4.740 | 919,148 | +0.16(+3.49%) |
Mar 24, 2020 | 4.810 | 4.890 | 4.550 | 4.580 | 117,138 | +0.08(+1.78%) |
Mar 23, 2020 | 4.600 | 4.690 | 4.440 | 4.500 | 89,044 | -0.08(-1.75%) |
Mar 20, 2020 | 4.660 | 4.950 | 4.550 | 4.580 | 153,300 | +0.18(+4.09%) |
Mar 19, 2020 | 4.310 | 4.560 | 4.310 | 4.400 | 47,245 | +0.10(+2.24%) |
Mar 18, 2020 | 4.360 | 4.660 | 4.200 | 4.303 | 167,303 | -0.16(-3.51%) |
Mar 17, 2020 | 4.610 | 5.000 | 4.440 | 4.460 | 107,133 | -0.19(-4.09%) |
Mar 16, 2020 | 4.700 | 5.110 | 4.620 | 4.650 | 86,472 | -0.55(-10.58%) |
Mar 13, 2020 | 5.020 | 5.390 | 4.810 | 5.200 | 133,200 | +0.40(+8.33%) |
Mar 12, 2020 | 5.020 | 5.350 | 4.760 | 4.800 | 152,093 | -0.58(-10.78%) |
Mar 11, 2020 | 5.400 | 5.580 | 5.300 | 5.380 | 76,820 | -0.09(-1.65%) |
Mar 10, 2020 | 5.500 | 5.590 | 5.360 | 5.470 | 90,178 | +0.17(+3.21%) |
Mar 09, 2020 | 5.520 | 5.590 | 5.110 | 5.300 | 197,710 | -0.59(-10.02%) |
Mar 06, 2020 | 6.040 | 6.080 | 5.820 | 5.890 | 70,400 | -0.22(-3.60%) |
Mar 05, 2020 | 6.140 | 6.240 | 6.080 | 6.110 | 39,157 | -0.08(-1.29%) |
Mar 04, 2020 | 6.190 | 6.320 | 6.045 | 6.190 | 61,264 | -0.07(-1.12%) |
Mar 03, 2020 | 6.350 | 6.437 | 6.060 | 6.260 | 68,814 | -0.09(-1.42%) |
Mar 02, 2020 | 6.320 | 6.480 | 6.270 | 6.350 | 114,804 | +0.09(+1.44%) |
Feb 28, 2020 | 6.410 | 6.570 | 6.170 | 6.260 | 178,800 | -0.36(-5.44%) |
Feb 27, 2020 | 6.750 | 6.780 | 6.350 | 6.620 | 228,457 | -0.08(-1.19%) |
Feb 26, 2020 | 6.770 | 7.000 | 6.700 | 6.700 | 82,954 | -0.11(-1.62%) |
Feb 25, 2020 | 6.760 | 7.100 | 6.710 | 6.810 | 171,758 | +0.08(+1.19%) |
Feb 24, 2020 | 7.220 | 7.230 | 6.700 | 6.730 | 215,198 | -0.57(-7.81%) |
Feb 21, 2020 | 7.470 | 7.530 | 7.230 | 7.300 | 111,800 | -0.19(-2.54%) |
Feb 20, 2020 | 7.550 | 7.770 | 7.470 | 7.490 | 177,918 | -0.11(-1.45%) |
Feb 19, 2020 | 7.600 | 7.830 | 7.600 | 7.600 | 82,113 | -0.03(-0.39%) |
Feb 18, 2020 | 7.610 | 7.700 | 7.540 | 7.630 | 57,002 | -0.07(-0.91%) |
Feb 14, 2020 | 7.780 | 7.850 | 7.590 | 7.700 | 62,500 | -0.05(-0.65%) |
Feb 13, 2020 | 7.850 | 8.000 | 7.700 | 7.750 | 110,077 | -0.15(-1.90%) |
Feb 12, 2020 | 7.570 | 8.000 | 7.570 | 7.900 | 84,679 | +0.41(+5.47%) |
Feb 11, 2020 | 7.360 | 7.600 | 7.360 | 7.490 | 76,263 | +0.22(+3.03%) |
Feb 10, 2020 | 7.450 | 7.540 | 7.230 | 7.270 | 151,528 | -0.27(-3.58%) |
Feb 07, 2020 | 7.570 | 7.585 | 7.465 | 7.540 | 50,600 | -0.03(-0.40%) |
Feb 06, 2020 | 7.440 | 7.650 | 7.380 | 7.570 | 55,728 | +0.16(+2.16%) |
Feb 05, 2020 | 7.570 | 7.740 | 7.310 | 7.410 | 90,833 | -0.16(-2.11%) |
Feb 04, 2020 | 7.420 | 7.850 | 7.410 | 7.570 | 118,513 | +0.32(+4.41%) |
Feb 03, 2020 | 7.220 | 7.590 | 7.200 | 7.250 | 138,890 | +0.03(+0.42%) |
Jan 31, 2020 | 7.400 | 7.400 | 7.210 | 7.220 | 109,100 | -0.08(-1.10%) |
Jan 30, 2020 | 7.610 | 7.630 | 7.295 | 7.300 | 166,170 | -0.33(-4.33%) |
Jan 29, 2020 | 7.750 | 7.840 | 7.540 | 7.630 | 78,429 | +0.00(+0.00%) |
Jan 28, 2020 | 8.000 | 8.000 | 7.600 | 7.630 | 143,302 | -0.27(-3.42%) |
Jan 27, 2020 | 8.000 | 8.000 | 7.840 | 7.900 | 110,963 | -0.35(-4.24%) |
Jan 24, 2020 | 8.210 | 8.390 | 8.140 | 8.250 | 75,700 | +0.02(+0.24%) |
Jan 23, 2020 | 8.440 | 8.440 | 8.130 | 8.230 | 102,488 | -0.22(-2.60%) |
Jan 22, 2020 | 8.400 | 8.840 | 8.400 | 8.450 | 234,323 | +0.07(+0.84%) |
Jan 21, 2020 | 8.380 | 8.380 | 8.200 | 8.380 | 214,384 | +0.00(+0.00%) |
Jan 17, 2020 | 8.250 | 8.970 | 8.230 | 8.380 | 428,500 | +0.18(+2.20%) |
Jan 16, 2020 | 8.160 | 8.270 | 8.061 | 8.200 | 151,264 | +0.04(+0.49%) |
Jan 15, 2020 | 8.240 | 8.250 | 8.130 | 8.160 | 72,319 | -0.07(-0.85%) |
Jan 14, 2020 | 8.100 | 8.250 | 8.050 | 8.230 | 109,339 | +0.19(+2.36%) |
Jan 13, 2020 | 8.200 | 8.200 | 7.880 | 8.040 | 170,183 | -0.08(-0.99%) |
Jan 10, 2020 | 8.160 | 8.340 | 8.020 | 8.120 | 101,700 | -0.07(-0.85%) |
Jan 09, 2020 | 8.170 | 8.330 | 8.110 | 8.190 | 81,633 | +0.00(+0.00%) |
Jan 08, 2020 | 8.120 | 8.320 | 8.020 | 8.190 | 89,033 | +0.07(+0.86%) |
Jan 07, 2020 | 8.220 | 8.260 | 8.020 | 8.120 | 114,028 | -0.10(-1.22%) |
Jan 06, 2020 | 8.190 | 8.260 | 7.955 | 8.220 | 159,286 | +0.03(+0.37%) |
Jan 03, 2020 | 8.200 | 8.260 | 8.130 | 8.190 | 134,300 | +0.00(+0.00%) |