Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.311 | 4.521 | 3.961 | 3.980 | 1,131,260 | -0.18(-4.29%) |
Mar 30, 2020 | 4.890 | 5.011 | 4.081 | 4.158 | 1,550,863 | -0.73(-14.86%) |
Mar 27, 2020 | 4.432 | 5.113 | 4.304 | 4.884 | 1,671,332 | +0.30(+6.53%) |
Mar 26, 2020 | 4.139 | 5.259 | 4.139 | 4.585 | 1,673,361 | +0.51(+12.50%) |
Mar 25, 2020 | 3.859 | 4.801 | 3.719 | 4.075 | 1,984,760 | +0.30(+7.93%) |
Mar 24, 2020 | 3.260 | 4.081 | 3.260 | 3.776 | 1,541,271 | +0.48(+14.48%) |
Mar 23, 2020 | 3.820 | 3.827 | 3.184 | 3.298 | 1,534,039 | -0.53(-13.81%) |
Mar 20, 2020 | 4.393 | 4.750 | 3.789 | 3.827 | 1,804,197 | -0.46(-10.83%) |
Mar 19, 2020 | 2.802 | 4.527 | 2.560 | 4.292 | 2,707,321 | +1.49(+53.18%) |
Mar 18, 2020 | 4.132 | 4.183 | 2.802 | 2.802 | 2,803,568 | -1.67(-37.32%) |
Mar 17, 2020 | 4.814 | 4.983 | 4.368 | 4.470 | 1,777,476 | -0.31(-6.52%) |
Mar 16, 2020 | 3.222 | 5.361 | 3.222 | 4.782 | 2,330,078 | -1.48(-23.60%) |
Mar 13, 2020 | 6.523 | 6.566 | 6.087 | 6.259 | 1,209,294 | -0.02(-0.39%) |
Mar 12, 2020 | 6.646 | 6.714 | 6.149 | 6.284 | 1,262,947 | -0.79(-11.12%) |
Mar 11, 2020 | 7.297 | 7.402 | 7.030 | 7.070 | 1,290,205 | -0.36(-4.80%) |
Mar 10, 2020 | 7.764 | 7.813 | 7.260 | 7.426 | 1,270,786 | -0.15(-1.95%) |
Mar 09, 2020 | 7.764 | 7.832 | 7.531 | 7.574 | 1,417,137 | -0.69(-8.33%) |
Mar 06, 2020 | 8.292 | 8.335 | 8.108 | 8.262 | 723,004 | -0.16(-1.90%) |
Mar 05, 2020 | 8.354 | 8.495 | 8.292 | 8.421 | 792,674 | -0.06(-0.65%) |
Mar 04, 2020 | 8.440 | 8.513 | 8.397 | 8.477 | 618,877 | +0.14(+1.69%) |
Mar 03, 2020 | 8.335 | 8.581 | 8.286 | 8.335 | 1,045,094 | +0.02(+0.30%) |
Mar 02, 2020 | 8.071 | 8.363 | 8.062 | 8.311 | 1,140,782 | +0.27(+3.36%) |
Feb 28, 2020 | 8.090 | 8.096 | 7.862 | 8.040 | 1,821,268 | -0.20(-2.39%) |
Feb 27, 2020 | 8.335 | 8.384 | 8.016 | 8.237 | 1,579,822 | -0.16(-1.90%) |
Feb 26, 2020 | 8.477 | 8.538 | 8.344 | 8.397 | 1,249,739 | -0.06(-0.73%) |
Feb 25, 2020 | 8.814 | 8.839 | 8.430 | 8.458 | 1,271,926 | -0.34(-3.84%) |
Feb 24, 2020 | 8.722 | 8.833 | 8.722 | 8.796 | 559,004 | -0.13(-1.45%) |
Feb 21, 2020 | 9.060 | 9.060 | 8.907 | 8.925 | 477,336 | -0.14(-1.49%) |
Feb 20, 2020 | 8.986 | 9.066 | 8.980 | 9.060 | 328,282 | +0.09(+0.96%) |
Feb 19, 2020 | 9.017 | 9.034 | 8.962 | 8.974 | 479,431 | -0.02(-0.27%) |
Feb 18, 2020 | 8.919 | 9.048 | 8.919 | 8.999 | 804,724 | +0.08(+0.90%) |
Feb 14, 2020 | 8.925 | 8.964 | 8.907 | 8.919 | 315,185 | -0.02(-0.21%) |
Feb 13, 2020 | 8.907 | 8.943 | 8.894 | 8.937 | 255,200 | +0.03(+0.34%) |
Feb 12, 2020 | 8.937 | 8.948 | 8.894 | 8.907 | 263,905 | -0.01(-0.07%) |
Feb 11, 2020 | 8.814 | 8.925 | 8.811 | 8.913 | 321,526 | +0.10(+1.11%) |
Feb 10, 2020 | 8.790 | 8.851 | 8.784 | 8.814 | 558,815 | +0.02(+0.28%) |
Feb 07, 2020 | 8.833 | 8.870 | 8.784 | 8.790 | 514,780 | -0.04(-0.49%) |
Feb 06, 2020 | 8.919 | 8.937 | 8.827 | 8.833 | 482,591 | -0.06(-0.62%) |
Feb 05, 2020 | 8.851 | 8.918 | 8.839 | 8.888 | 490,133 | +0.06(+0.63%) |
Feb 04, 2020 | 8.827 | 8.857 | 8.804 | 8.833 | 444,480 | +0.02(+0.21%) |
Feb 03, 2020 | 8.771 | 8.839 | 8.735 | 8.814 | 401,807 | +0.07(+0.77%) |
Jan 31, 2020 | 8.710 | 8.796 | 8.698 | 8.747 | 533,014 | +0.02(+0.21%) |
Jan 30, 2020 | 8.747 | 8.753 | 8.692 | 8.728 | 253,623 | -0.04(-0.42%) |
Jan 29, 2020 | 8.704 | 8.774 | 8.685 | 8.765 | 524,071 | +0.06(+0.71%) |
Jan 28, 2020 | 8.704 | 8.747 | 8.679 | 8.704 | 508,528 | +0.02(+0.21%) |
Jan 27, 2020 | 8.722 | 8.722 | 8.667 | 8.685 | 431,562 | -0.04(-0.42%) |
Jan 24, 2020 | 8.771 | 8.796 | 8.704 | 8.722 | 438,751 | -0.03(-0.35%) |
Jan 23, 2020 | 8.784 | 8.784 | 8.704 | 8.753 | 522,626 | -0.01(-0.07%) |
Jan 22, 2020 | 8.704 | 8.784 | 8.679 | 8.759 | 721,308 | +0.09(+1.06%) |
Jan 21, 2020 | 8.692 | 8.704 | 8.630 | 8.667 | 455,680 | -0.02(-0.28%) |
Jan 17, 2020 | 8.679 | 8.704 | 8.667 | 8.692 | 437,612 | +0.04(+0.50%) |
Jan 16, 2020 | 8.642 | 8.669 | 8.636 | 8.649 | 589,938 | +0.01(+0.14%) |
Jan 15, 2020 | 8.606 | 8.673 | 8.606 | 8.636 | 803,178 | -0.06(-0.64%) |
Jan 14, 2020 | 8.673 | 8.728 | 8.667 | 8.692 | 609,362 | -0.01(-0.07%) |
Jan 13, 2020 | 8.655 | 8.698 | 8.631 | 8.698 | 436,039 | +0.06(+0.64%) |
Jan 10, 2020 | 8.636 | 8.685 | 8.612 | 8.642 | 365,002 | +0.01(+0.07%) |
Jan 09, 2020 | 8.649 | 8.673 | 8.624 | 8.636 | 438,175 | -0.01(-0.14%) |
Jan 08, 2020 | 8.624 | 8.682 | 8.624 | 8.649 | 381,746 | +0.02(+0.28%) |
Jan 07, 2020 | 8.636 | 8.722 | 8.612 | 8.624 | 577,627 | +0.00(+0.00%) |
Jan 06, 2020 | 8.612 | 8.661 | 8.576 | 8.624 | 571,432 | +0.02(+0.21%) |
Jan 03, 2020 | 8.624 | 8.642 | 8.581 | 8.606 | 416,448 | -0.02(-0.21%) |