Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.840 | 4.040 | 3.740 | 3.930 | 52,059 | +0.17(+4.52%) |
Mar 30, 2020 | 3.850 | 3.880 | 3.520 | 3.760 | 45,271 | -0.05(-1.31%) |
Mar 27, 2020 | 3.810 | 3.870 | 3.500 | 3.810 | 91,171 | -0.24(-5.93%) |
Mar 26, 2020 | 3.770 | 4.420 | 3.600 | 4.050 | 173,001 | +0.55(+15.71%) |
Mar 25, 2020 | 3.360 | 3.680 | 3.240 | 3.500 | 166,058 | +0.29(+9.03%) |
Mar 24, 2020 | 3.300 | 3.400 | 3.110 | 3.210 | 177,280 | +0.13(+4.22%) |
Mar 23, 2020 | 3.590 | 3.690 | 3.070 | 3.080 | 244,032 | -0.44(-12.50%) |
Mar 20, 2020 | 3.830 | 3.910 | 3.520 | 3.520 | 98,648 | -0.08(-2.22%) |
Mar 19, 2020 | 3.430 | 3.790 | 3.380 | 3.600 | 96,328 | +0.01(+0.28%) |
Mar 18, 2020 | 3.500 | 3.680 | 3.430 | 3.590 | 78,136 | -0.26(-6.75%) |
Mar 17, 2020 | 3.940 | 4.080 | 3.660 | 3.850 | 126,605 | +0.20(+5.48%) |
Mar 16, 2020 | 3.530 | 3.700 | 3.310 | 3.650 | 259,692 | -0.48(-11.62%) |
Mar 13, 2020 | 4.310 | 4.500 | 3.770 | 4.130 | 227,905 | +0.54(+15.04%) |
Mar 12, 2020 | 4.480 | 4.480 | 3.480 | 3.590 | 595,927 | -1.31(-26.73%) |
Mar 11, 2020 | 5.060 | 5.140 | 4.830 | 4.900 | 153,032 | -0.42(-7.89%) |
Mar 10, 2020 | 5.500 | 5.640 | 5.260 | 5.320 | 163,043 | +0.39(+7.91%) |
Mar 09, 2020 | 5.250 | 5.250 | 4.600 | 4.930 | 264,198 | -1.11(-18.38%) |
Mar 06, 2020 | 5.900 | 6.050 | 5.770 | 6.040 | 151,297 | -0.14(-2.27%) |
Mar 05, 2020 | 6.360 | 6.360 | 6.100 | 6.180 | 130,035 | -0.38(-5.79%) |
Mar 04, 2020 | 6.550 | 6.590 | 6.360 | 6.560 | 54,505 | +0.22(+3.47%) |
Mar 03, 2020 | 6.750 | 6.860 | 6.220 | 6.340 | 143,590 | -0.31(-4.66%) |
Mar 02, 2020 | 6.190 | 6.650 | 5.750 | 6.650 | 269,360 | +0.83(+14.26%) |
Feb 28, 2020 | 5.710 | 5.900 | 5.310 | 5.820 | 282,372 | -0.48(-7.62%) |
Feb 27, 2020 | 6.580 | 6.580 | 6.020 | 6.300 | 242,171 | -0.53(-7.76%) |
Feb 26, 2020 | 6.750 | 7.100 | 6.600 | 6.830 | 217,829 | -0.08(-1.16%) |
Feb 25, 2020 | 7.320 | 7.320 | 6.820 | 6.910 | 202,966 | -0.36(-4.95%) |
Feb 24, 2020 | 7.090 | 7.340 | 7.010 | 7.270 | 133,169 | -0.26(-3.45%) |
Feb 21, 2020 | 7.510 | 7.540 | 7.480 | 7.530 | 50,657 | -0.03(-0.40%) |
Feb 20, 2020 | 7.510 | 7.580 | 7.510 | 7.560 | 22,894 | +0.06(+0.80%) |
Feb 19, 2020 | 7.510 | 7.550 | 7.490 | 7.500 | 53,311 | +0.00(+0.00%) |
Feb 18, 2020 | 7.550 | 7.580 | 7.480 | 7.500 | 74,500 | -0.05(-0.66%) |
Feb 14, 2020 | 7.550 | 7.550 | 7.550 | 0 | +0.04(+0.53%) | |
Feb 13, 2020 | 7.500 | 7.580 | 7.500 | 7.510 | 43,163 | -0.03(-0.40%) |
Feb 12, 2020 | 7.600 | 7.600 | 7.510 | 7.540 | 35,280 | -0.02(-0.26%) |
Feb 11, 2020 | 7.570 | 7.600 | 7.550 | 7.560 | 21,588 | +0.00(+0.00%) |
Feb 10, 2020 | 7.560 | 7.610 | 7.540 | 7.560 | 32,380 | +0.05(+0.67%) |
Feb 07, 2020 | 7.580 | 7.580 | 7.500 | 7.510 | 33,989 | -0.08(-1.05%) |
Feb 06, 2020 | 7.570 | 7.600 | 7.520 | 7.590 | 28,539 | +0.06(+0.80%) |
Feb 05, 2020 | 7.540 | 7.580 | 7.520 | 7.530 | 40,016 | +0.09(+1.21%) |
Feb 04, 2020 | 7.460 | 7.550 | 7.420 | 7.440 | 76,091 | +0.12(+1.64%) |
Feb 03, 2020 | 7.210 | 7.400 | 7.150 | 7.320 | 59,011 | +0.11(+1.53%) |
Jan 31, 2020 | 7.480 | 7.480 | 7.130 | 7.210 | 92,777 | -0.23(-3.09%) |
Jan 30, 2020 | 7.460 | 7.460 | 7.310 | 7.440 | 83,656 | -0.12(-1.59%) |
Jan 29, 2020 | 7.610 | 7.640 | 7.520 | 7.560 | 112,668 | -0.02(-0.26%) |
Jan 28, 2020 | 7.480 | 7.600 | 7.480 | 7.580 | 62,551 | +0.18(+2.43%) |
Jan 27, 2020 | 7.520 | 7.520 | 7.320 | 7.400 | 252,211 | -0.27(-3.52%) |
Jan 24, 2020 | 7.800 | 7.800 | 7.580 | 7.670 | 106,869 | -0.10(-1.29%) |
Jan 23, 2020 | 7.720 | 7.780 | 7.650 | 7.770 | 92,129 | +0.07(+0.91%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.670 | 7.700 | 35,057 | +0.05(+0.65%) |
Jan 21, 2020 | 7.750 | 7.800 | 7.630 | 7.650 | 95,933 | -0.11(-1.42%) |
Jan 20, 2020 | 7.660 | 7.800 | 7.620 | 7.760 | 54,231 | +0.15(+1.97%) |
Jan 17, 2020 | 7.620 | 7.700 | 7.570 | 7.610 | 61,250 | +0.07(+0.93%) |
Jan 16, 2020 | 7.450 | 7.550 | 7.430 | 7.540 | 47,274 | +0.14(+1.89%) |
Jan 15, 2020 | 7.420 | 7.450 | 7.380 | 7.400 | 43,839 | -0.02(-0.27%) |
Jan 14, 2020 | 7.390 | 7.430 | 7.370 | 7.420 | 64,320 | +0.08(+1.09%) |
Jan 13, 2020 | 7.310 | 7.400 | 7.310 | 7.340 | 84,312 | +0.02(+0.27%) |
Jan 10, 2020 | 7.350 | 7.380 | 7.270 | 7.320 | 96,232 | -0.02(-0.27%) |
Jan 09, 2020 | 7.220 | 7.370 | 7.220 | 7.340 | 125,455 | +0.14(+1.94%) |
Jan 08, 2020 | 7.160 | 7.250 | 7.110 | 7.200 | 68,075 | +0.05(+0.70%) |
Jan 07, 2020 | 7.040 | 7.160 | 7.040 | 7.150 | 33,648 | +0.12(+1.71%) |
Jan 06, 2020 | 6.960 | 7.100 | 6.950 | 7.030 | 49,608 | -0.02(-0.28%) |
Jan 03, 2020 | 7.010 | 7.050 | 6.910 | 7.050 | 76,002 | -0.06(-0.84%) |