Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.642 | 3.690 | 3.540 | 3.550 | 361,647 | -0.15(-4.05%) |
Mar 30, 2020 | 3.610 | 3.700 | 3.560 | 3.700 | 543,780 | -0.17(-4.27%) |
Mar 27, 2020 | 3.850 | 3.950 | 3.784 | 3.865 | 205,900 | -0.20(-4.92%) |
Mar 26, 2020 | 3.910 | 4.070 | 3.870 | 4.065 | 284,464 | +0.13(+3.17%) |
Mar 25, 2020 | 3.870 | 4.062 | 3.800 | 3.940 | 274,992 | +0.23(+6.34%) |
Mar 24, 2020 | 3.690 | 3.750 | 3.540 | 3.705 | 414,133 | +0.27(+7.70%) |
Mar 23, 2020 | 3.533 | 3.700 | 3.440 | 3.440 | 236,566 | -0.04(-1.01%) |
Mar 20, 2020 | 3.260 | 3.590 | 3.260 | 3.475 | 260,800 | +0.13(+3.89%) |
Mar 19, 2020 | 3.208 | 3.508 | 3.170 | 3.345 | 505,209 | +0.12(+3.88%) |
Mar 18, 2020 | 3.310 | 3.467 | 3.160 | 3.220 | 352,866 | -0.37(-10.30%) |
Mar 17, 2020 | 3.290 | 3.600 | 3.290 | 3.590 | 651,605 | +0.37(+11.49%) |
Mar 16, 2020 | 3.190 | 3.500 | 3.180 | 3.220 | 584,380 | -0.92(-22.22%) |
Mar 13, 2020 | 4.130 | 4.140 | 3.680 | 4.140 | 709,700 | +0.55(+15.32%) |
Mar 12, 2020 | 3.995 | 4.000 | 3.500 | 3.590 | 843,547 | -0.71(-16.51%) |
Mar 11, 2020 | 4.490 | 4.515 | 4.255 | 4.300 | 287,465 | -0.23(-4.97%) |
Mar 10, 2020 | 4.468 | 4.540 | 4.285 | 4.525 | 780,038 | +0.29(+6.97%) |
Mar 09, 2020 | 4.650 | 4.730 | 4.200 | 4.230 | 428,737 | -0.96(-18.50%) |
Mar 06, 2020 | 5.185 | 5.260 | 5.100 | 5.190 | 285,400 | -0.09(-1.70%) |
Mar 05, 2020 | 5.330 | 5.365 | 5.220 | 5.280 | 760,187 | -0.39(-6.96%) |
Mar 04, 2020 | 5.570 | 5.680 | 5.500 | 5.675 | 1,636,628 | +0.08(+1.34%) |
Mar 03, 2020 | 5.760 | 5.855 | 5.550 | 5.600 | 330,979 | -0.26(-4.44%) |
Mar 02, 2020 | 5.808 | 5.860 | 5.690 | 5.860 | 180,109 | -0.05(-0.85%) |
Feb 28, 2020 | 5.890 | 5.960 | 5.760 | 5.910 | 340,000 | -0.15(-2.48%) |
Feb 27, 2020 | 6.165 | 6.290 | 6.060 | 6.060 | 153,115 | -0.40(-6.19%) |
Feb 26, 2020 | 6.590 | 6.590 | 6.442 | 6.460 | 190,526 | -0.06(-0.92%) |
Feb 25, 2020 | 6.680 | 6.680 | 6.495 | 6.520 | 182,108 | -0.26(-3.83%) |
Feb 24, 2020 | 6.760 | 6.840 | 6.760 | 6.780 | 187,186 | -0.29(-4.10%) |
Feb 21, 2020 | 7.090 | 7.100 | 7.050 | 7.070 | 613,600 | +0.01(+0.14%) |
Feb 20, 2020 | 7.110 | 7.115 | 7.040 | 7.060 | 92,415 | -0.09(-1.26%) |
Feb 19, 2020 | 7.130 | 7.190 | 7.118 | 7.150 | 47,001 | -0.02(-0.28%) |
Feb 18, 2020 | 7.190 | 7.210 | 7.150 | 7.170 | 28,987 | -0.06(-0.83%) |
Feb 14, 2020 | 7.260 | 7.280 | 7.220 | 7.230 | 73,400 | -0.13(-1.83%) |
Feb 13, 2020 | 7.346 | 7.410 | 7.290 | 7.365 | 280,982 | +0.06(+0.75%) |
Feb 12, 2020 | 7.360 | 7.370 | 7.300 | 7.310 | 70,755 | -0.02(-0.27%) |
Feb 11, 2020 | 7.290 | 7.340 | 7.290 | 7.330 | 50,115 | +0.05(+0.69%) |
Feb 10, 2020 | 7.250 | 7.300 | 7.230 | 7.280 | 117,056 | -0.02(-0.27%) |
Feb 07, 2020 | 7.270 | 7.320 | 7.260 | 7.300 | 107,100 | +0.05(+0.69%) |
Feb 06, 2020 | 7.290 | 7.300 | 7.230 | 7.250 | 73,791 | +0.11(+1.54%) |
Feb 05, 2020 | 7.010 | 7.160 | 7.010 | 7.140 | 79,471 | +0.28(+4.08%) |
Feb 04, 2020 | 6.910 | 6.910 | 6.850 | 6.860 | 100,919 | +0.11(+1.63%) |
Feb 03, 2020 | 6.740 | 6.790 | 6.740 | 6.750 | 53,677 | +0.08(+1.20%) |
Jan 31, 2020 | 6.730 | 6.750 | 6.670 | 6.670 | 61,600 | -0.14(-2.06%) |
Jan 30, 2020 | 6.710 | 6.810 | 6.690 | 6.810 | 72,343 | +0.02(+0.29%) |
Jan 29, 2020 | 6.790 | 6.810 | 6.760 | 6.790 | 200,426 | -0.03(-0.37%) |
Jan 28, 2020 | 6.790 | 6.830 | 6.760 | 6.815 | 108,123 | +0.10(+1.41%) |
Jan 27, 2020 | 6.725 | 6.760 | 6.700 | 6.720 | 95,145 | -0.14(-2.04%) |
Jan 24, 2020 | 6.940 | 6.950 | 6.830 | 6.860 | 123,300 | -0.04(-0.65%) |
Jan 23, 2020 | 6.830 | 6.920 | 6.795 | 6.905 | 73,446 | -0.02(-0.36%) |
Jan 22, 2020 | 6.970 | 6.970 | 6.920 | 6.930 | 87,008 | -0.08(-1.14%) |
Jan 21, 2020 | 7.050 | 7.070 | 7.000 | 7.010 | 77,087 | -0.08(-1.13%) |
Jan 17, 2020 | 7.099 | 7.180 | 7.070 | 7.090 | 59,300 | +0.04(+0.50%) |
Jan 16, 2020 | 7.045 | 7.070 | 7.020 | 7.055 | 38,775 | +0.01(+0.21%) |
Jan 15, 2020 | 7.050 | 7.070 | 7.020 | 7.040 | 61,074 | -0.07(-0.98%) |
Jan 14, 2020 | 7.120 | 7.130 | 7.080 | 7.110 | 59,898 | +0.00(+0.00%) |
Jan 13, 2020 | 7.060 | 7.130 | 7.060 | 7.110 | 52,508 | +0.01(+0.14%) |
Jan 10, 2020 | 7.090 | 7.129 | 7.080 | 7.100 | 68,700 | -0.09(-1.23%) |
Jan 09, 2020 | 7.240 | 7.240 | 7.155 | 7.188 | 56,205 | -0.01(-0.16%) |
Jan 08, 2020 | 7.160 | 7.220 | 7.140 | 7.200 | 91,780 | +0.04(+0.56%) |
Jan 07, 2020 | 7.170 | 7.190 | 7.140 | 7.160 | 128,850 | -0.05(-0.69%) |
Jan 06, 2020 | 7.130 | 7.210 | 7.130 | 7.210 | 63,120 | -0.04(-0.62%) |
Jan 03, 2020 | 7.250 | 7.286 | 7.240 | 7.255 | 213,900 | -0.11(-1.43%) |