Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.685 | 5.159 | 4.657 | 5.112 | 495,166 | +0.43(+9.11%) |
Mar 30, 2020 | 4.704 | 4.875 | 4.458 | 4.685 | 214,268 | -0.16(-3.33%) |
Mar 27, 2020 | 4.685 | 4.922 | 4.315 | 4.846 | 435,147 | +0.21(+4.50%) |
Mar 26, 2020 | 4.363 | 4.846 | 4.344 | 4.638 | 375,032 | +0.19(+4.26%) |
Mar 25, 2020 | 4.192 | 4.562 | 4.021 | 4.448 | 263,277 | +0.18(+4.22%) |
Mar 24, 2020 | 4.183 | 4.306 | 4.040 | 4.268 | 271,348 | +0.32(+8.17%) |
Mar 23, 2020 | 4.258 | 4.571 | 3.898 | 3.945 | 528,313 | -0.46(-10.34%) |
Mar 20, 2020 | 5.027 | 5.027 | 4.382 | 4.401 | 523,610 | -0.29(-6.26%) |
Mar 19, 2020 | 4.344 | 4.875 | 4.331 | 4.695 | 292,041 | +0.32(+7.38%) |
Mar 18, 2020 | 4.268 | 4.481 | 4.097 | 4.372 | 331,717 | -0.23(-4.95%) |
Mar 17, 2020 | 4.477 | 4.723 | 4.277 | 4.600 | 430,955 | +0.17(+3.85%) |
Mar 16, 2020 | 3.983 | 4.776 | 3.841 | 4.429 | 690,577 | +0.42(+10.40%) |
Mar 13, 2020 | 4.353 | 4.458 | 3.889 | 4.012 | 587,717 | -0.16(-3.86%) |
Mar 12, 2020 | 4.230 | 4.429 | 4.031 | 4.173 | 502,839 | -0.37(-8.14%) |
Mar 11, 2020 | 4.894 | 5.017 | 4.505 | 4.543 | 397,468 | -0.58(-11.30%) |
Mar 10, 2020 | 4.723 | 5.121 | 4.334 | 5.121 | 572,291 | +0.66(+14.89%) |
Mar 09, 2020 | 3.879 | 5.027 | 3.841 | 4.458 | 914,018 | -0.32(-6.75%) |
Mar 06, 2020 | 4.742 | 4.894 | 4.647 | 4.780 | 483,860 | -0.15(-3.08%) |
Mar 05, 2020 | 5.093 | 5.169 | 4.742 | 4.932 | 377,272 | -0.34(-6.47%) |
Mar 04, 2020 | 5.529 | 5.534 | 5.216 | 5.273 | 252,238 | -0.18(-3.30%) |
Mar 03, 2020 | 5.643 | 5.672 | 5.302 | 5.453 | 234,345 | -0.15(-2.71%) |
Mar 02, 2020 | 5.690 | 5.709 | 5.311 | 5.605 | 377,403 | -0.08(-1.34%) |
Feb 28, 2020 | 4.913 | 5.690 | 4.799 | 5.681 | 598,261 | +0.57(+11.13%) |
Feb 27, 2020 | 5.216 | 5.302 | 4.277 | 5.112 | 978,911 | -0.16(-3.06%) |
Feb 26, 2020 | 5.605 | 5.738 | 5.235 | 5.273 | 538,514 | -0.35(-6.24%) |
Feb 25, 2020 | 5.852 | 5.873 | 5.406 | 5.624 | 449,359 | -0.20(-3.42%) |
Feb 24, 2020 | 6.165 | 6.205 | 5.776 | 5.823 | 392,502 | -0.56(-8.77%) |
Feb 21, 2020 | 6.468 | 6.591 | 6.212 | 6.383 | 353,959 | -0.08(-1.17%) |
Feb 20, 2020 | 6.316 | 6.573 | 6.231 | 6.459 | 575,232 | +0.37(+6.07%) |
Feb 19, 2020 | 5.738 | 6.146 | 5.738 | 6.089 | 349,369 | +0.36(+6.29%) |
Feb 18, 2020 | 5.643 | 5.823 | 5.624 | 5.728 | 147,071 | -0.01(-0.17%) |
Feb 14, 2020 | 5.586 | 5.814 | 5.548 | 5.738 | 290,273 | +0.18(+3.24%) |
Feb 13, 2020 | 5.520 | 5.672 | 5.500 | 5.558 | 113,717 | -0.03(-0.51%) |
Feb 12, 2020 | 5.567 | 5.728 | 5.529 | 5.586 | 266,420 | +0.14(+2.61%) |
Feb 11, 2020 | 5.520 | 5.690 | 5.434 | 5.444 | 281,867 | -0.06(-1.03%) |
Feb 10, 2020 | 5.672 | 5.709 | 5.415 | 5.501 | 241,040 | -0.20(-3.49%) |
Feb 07, 2020 | 5.624 | 5.719 | 5.529 | 5.700 | 219,735 | +0.03(+0.50%) |
Feb 06, 2020 | 5.804 | 5.899 | 5.558 | 5.672 | 263,819 | -0.09(-1.64%) |
Feb 05, 2020 | 5.529 | 5.766 | 5.509 | 5.766 | 384,246 | +0.35(+6.48%) |
Feb 04, 2020 | 5.330 | 5.472 | 5.235 | 5.415 | 393,252 | +0.21(+4.01%) |
Feb 03, 2020 | 5.197 | 5.396 | 5.102 | 5.207 | 403,593 | -0.04(-0.72%) |
Jan 31, 2020 | 5.083 | 5.321 | 4.771 | 5.245 | 695,898 | +0.04(+0.73%) |
Jan 30, 2020 | 5.140 | 5.235 | 5.008 | 5.207 | 439,492 | -0.03(-0.54%) |
Jan 29, 2020 | 5.643 | 5.662 | 5.216 | 5.235 | 467,933 | -0.31(-5.64%) |
Jan 28, 2020 | 5.643 | 5.776 | 5.472 | 5.548 | 540,059 | -0.08(-1.35%) |
Jan 27, 2020 | 5.984 | 6.051 | 5.605 | 5.624 | 635,452 | -0.52(-8.49%) |
Jan 24, 2020 | 6.402 | 6.402 | 5.994 | 6.146 | 744,505 | -0.29(-4.57%) |
Jan 23, 2020 | 6.601 | 6.677 | 6.307 | 6.440 | 551,279 | -0.28(-4.10%) |
Jan 22, 2020 | 6.506 | 6.715 | 6.357 | 6.715 | 520,361 | +0.22(+3.36%) |
Jan 21, 2020 | 6.648 | 6.843 | 6.478 | 6.497 | 491,510 | -0.31(-4.60%) |
Jan 17, 2020 | 6.971 | 6.971 | 6.772 | 6.810 | 295,967 | -0.11(-1.64%) |
Jan 16, 2020 | 6.819 | 7.142 | 6.753 | 6.923 | 305,554 | +0.12(+1.81%) |
Jan 15, 2020 | 7.047 | 7.094 | 6.743 | 6.800 | 354,715 | -0.32(-4.53%) |
Jan 14, 2020 | 7.018 | 7.217 | 7.018 | 7.123 | 291,786 | +0.07(+0.94%) |
Jan 13, 2020 | 7.028 | 7.265 | 7.018 | 7.056 | 305,096 | -0.04(-0.53%) |
Jan 10, 2020 | 7.398 | 7.398 | 7.037 | 7.094 | 399,508 | -0.31(-4.23%) |
Jan 09, 2020 | 7.464 | 7.587 | 7.075 | 7.407 | 489,049 | -0.09(-1.26%) |
Jan 08, 2020 | 7.540 | 7.701 | 7.426 | 7.502 | 855,106 | -0.10(-1.37%) |
Jan 07, 2020 | 7.768 | 7.777 | 7.511 | 7.606 | 1,091,254 | -0.16(-2.08%) |
Jan 06, 2020 | 7.635 | 8.062 | 7.606 | 7.768 | 537,053 | +0.10(+1.36%) |
Jan 03, 2020 | 7.549 | 7.720 | 7.350 | 7.663 | 463,510 | +0.35(+4.80%) |