Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.060 | 5.066 | 4.775 | 4.832 | 1,970,018 | -0.16(-3.29%) |
Mar 30, 2020 | 5.300 | 5.300 | 4.876 | 4.997 | 2,124,521 | -0.34(-6.40%) |
Mar 27, 2020 | 5.477 | 5.749 | 5.085 | 5.338 | 2,558,377 | -0.15(-2.65%) |
Mar 26, 2020 | 4.927 | 5.989 | 4.902 | 5.484 | 3,336,983 | +0.71(+14.99%) |
Mar 25, 2020 | 4.535 | 5.616 | 4.491 | 4.769 | 4,645,811 | +0.34(+7.71%) |
Mar 24, 2020 | 4.554 | 5.050 | 4.427 | 4.427 | 2,623,529 | +0.12(+2.79%) |
Mar 23, 2020 | 4.763 | 4.838 | 3.966 | 4.307 | 4,013,358 | -0.73(-14.55%) |
Mar 20, 2020 | 5.129 | 5.838 | 4.959 | 5.041 | 4,871,367 | +0.01(+0.25%) |
Mar 19, 2020 | 4.269 | 5.344 | 3.428 | 5.028 | 5,468,685 | +0.63(+14.39%) |
Mar 18, 2020 | 4.997 | 4.997 | 3.611 | 4.396 | 5,831,264 | -0.89(-16.77%) |
Mar 17, 2020 | 5.553 | 5.635 | 4.557 | 5.281 | 5,838,208 | -0.18(-3.36%) |
Mar 16, 2020 | 5.787 | 6.043 | 5.439 | 5.465 | 4,628,700 | -1.22(-18.26%) |
Mar 13, 2020 | 7.204 | 7.273 | 6.533 | 6.685 | 3,003,772 | -0.22(-3.12%) |
Mar 12, 2020 | 6.957 | 7.044 | 5.433 | 6.900 | 4,392,688 | -0.82(-10.57%) |
Mar 11, 2020 | 8.058 | 8.115 | 7.596 | 7.716 | 1,733,857 | -0.54(-6.51%) |
Mar 10, 2020 | 8.191 | 8.380 | 8.032 | 8.254 | 1,697,759 | +0.32(+4.07%) |
Mar 09, 2020 | 8.311 | 8.330 | 7.692 | 7.931 | 2,700,488 | -0.88(-9.98%) |
Mar 06, 2020 | 8.836 | 8.905 | 8.643 | 8.810 | 2,084,047 | -0.22(-2.38%) |
Mar 05, 2020 | 8.924 | 9.120 | 8.817 | 9.025 | 1,530,879 | -0.04(-0.42%) |
Mar 04, 2020 | 8.956 | 9.098 | 8.861 | 9.063 | 1,310,760 | +0.23(+2.65%) |
Mar 03, 2020 | 8.937 | 9.253 | 8.804 | 8.829 | 2,920,148 | -0.08(-0.85%) |
Mar 02, 2020 | 8.431 | 8.930 | 8.412 | 8.905 | 2,874,453 | +0.56(+6.67%) |
Feb 28, 2020 | 8.678 | 8.779 | 8.191 | 8.349 | 5,612,112 | -0.63(-7.04%) |
Feb 27, 2020 | 9.326 | 9.350 | 8.803 | 8.981 | 3,077,114 | -0.45(-4.76%) |
Feb 26, 2020 | 9.239 | 9.565 | 9.227 | 9.430 | 2,071,605 | +0.18(+1.93%) |
Feb 25, 2020 | 9.658 | 9.689 | 9.123 | 9.252 | 2,481,475 | -0.36(-3.77%) |
Feb 24, 2020 | 9.732 | 9.762 | 9.516 | 9.615 | 2,379,871 | -0.22(-2.25%) |
Feb 21, 2020 | 9.750 | 10.09 | 9.738 | 9.836 | 3,051,647 | +0.18(+1.85%) |
Feb 20, 2020 | 9.412 | 9.670 | 9.412 | 9.658 | 1,596,603 | +0.30(+3.22%) |
Feb 19, 2020 | 9.381 | 9.399 | 9.345 | 9.356 | 760,136 | -0.04(-0.46%) |
Feb 18, 2020 | 9.350 | 9.449 | 9.350 | 9.399 | 1,071,735 | +0.01(+0.13%) |
Feb 14, 2020 | 9.387 | 9.406 | 9.313 | 9.387 | 817,370 | +0.01(+0.07%) |
Feb 13, 2020 | 9.289 | 9.384 | 9.258 | 9.381 | 828,683 | +0.07(+0.73%) |
Feb 12, 2020 | 9.326 | 9.362 | 9.295 | 9.313 | 660,299 | -0.01(-0.07%) |
Feb 11, 2020 | 9.295 | 9.362 | 9.283 | 9.319 | 689,203 | +0.02(+0.26%) |
Feb 10, 2020 | 9.301 | 9.381 | 9.264 | 9.295 | 962,109 | +0.03(+0.33%) |
Feb 07, 2020 | 9.172 | 9.283 | 9.166 | 9.264 | 968,392 | +0.08(+0.87%) |
Feb 06, 2020 | 9.067 | 9.221 | 9.049 | 9.184 | 2,483,576 | +0.13(+1.43%) |
Feb 05, 2020 | 9.024 | 9.061 | 8.996 | 9.055 | 1,163,254 | +0.05(+0.55%) |
Feb 04, 2020 | 8.975 | 9.055 | 8.963 | 9.006 | 1,651,247 | +0.09(+0.97%) |
Feb 03, 2020 | 8.889 | 8.950 | 8.864 | 8.920 | 1,072,494 | +0.06(+0.62%) |
Jan 31, 2020 | 8.969 | 9.000 | 8.846 | 8.864 | 1,089,827 | -0.12(-1.30%) |
Jan 30, 2020 | 8.987 | 9.030 | 8.950 | 8.981 | 849,020 | -0.06(-0.61%) |
Jan 29, 2020 | 8.975 | 9.049 | 8.938 | 9.036 | 1,214,140 | +0.07(+0.82%) |
Jan 28, 2020 | 8.864 | 8.975 | 8.858 | 8.963 | 1,369,679 | +0.13(+1.46%) |
Jan 27, 2020 | 8.797 | 8.877 | 8.735 | 8.833 | 1,432,368 | -0.01(-0.14%) |
Jan 24, 2020 | 8.913 | 8.913 | 8.790 | 8.846 | 651,067 | -0.06(-0.69%) |
Jan 23, 2020 | 8.889 | 8.910 | 8.846 | 8.907 | 621,448 | +0.02(+0.21%) |
Jan 22, 2020 | 8.864 | 8.913 | 8.852 | 8.889 | 775,863 | +0.04(+0.49%) |
Jan 21, 2020 | 8.889 | 8.913 | 8.793 | 8.846 | 1,085,995 | -0.02(-0.21%) |
Jan 17, 2020 | 8.864 | 8.901 | 8.846 | 8.864 | 679,353 | +0.02(+0.28%) |
Jan 16, 2020 | 8.846 | 8.870 | 8.837 | 8.840 | 659,862 | +0.02(+0.21%) |
Jan 15, 2020 | 8.760 | 8.843 | 8.760 | 8.821 | 890,469 | +0.07(+0.77%) |
Jan 14, 2020 | 8.704 | 8.778 | 8.704 | 8.753 | 932,400 | +0.05(+0.57%) |
Jan 13, 2020 | 8.637 | 8.735 | 8.637 | 8.704 | 700,110 | +0.07(+0.86%) |
Jan 10, 2020 | 8.618 | 8.649 | 8.581 | 8.630 | 519,878 | +0.01(+0.14%) |
Jan 09, 2020 | 8.612 | 8.683 | 8.606 | 8.618 | 603,329 | +0.02(+0.29%) |
Jan 08, 2020 | 8.606 | 8.624 | 8.581 | 8.594 | 744,859 | -0.02(-0.21%) |
Jan 07, 2020 | 8.637 | 8.661 | 8.594 | 8.612 | 510,025 | -0.01(-0.07%) |
Jan 06, 2020 | 8.637 | 8.644 | 8.569 | 8.618 | 817,616 | -0.04(-0.43%) |
Jan 03, 2020 | 8.612 | 8.683 | 8.594 | 8.655 | 625,707 | +0.00(+0.00%) |