Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.339 | 4.617 | 4.015 | 4.133 | 33,633 | -0.22(-4.95%) |
Mar 30, 2020 | 4.366 | 4.445 | 4.214 | 4.348 | 33,763 | -0.12(-2.61%) |
Mar 27, 2020 | 4.286 | 4.644 | 4.179 | 4.465 | 16,730 | +0.06(+1.43%) |
Mar 26, 2020 | 4.348 | 4.546 | 4.339 | 4.402 | 15,212 | +0.07(+1.66%) |
Mar 25, 2020 | 4.043 | 4.788 | 4.043 | 4.330 | 47,123 | +0.30(+7.57%) |
Mar 24, 2020 | 3.586 | 4.026 | 3.506 | 4.026 | 41,967 | +0.44(+12.25%) |
Mar 23, 2020 | 3.407 | 3.676 | 3.407 | 3.586 | 108,242 | +0.04(+1.27%) |
Mar 20, 2020 | 3.416 | 4.051 | 3.412 | 3.541 | 119,679 | +0.12(+3.40%) |
Mar 19, 2020 | 3.407 | 3.532 | 3.281 | 3.425 | 73,709 | +0.02(+0.53%) |
Mar 18, 2020 | 3.541 | 3.568 | 3.308 | 3.407 | 73,059 | -0.32(-8.65%) |
Mar 17, 2020 | 3.497 | 3.846 | 3.174 | 3.730 | 104,168 | +0.13(+3.74%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.281 | 3.595 | 101,178 | -0.64(-15.04%) |
Mar 13, 2020 | 3.918 | 4.232 | 3.676 | 4.232 | 46,734 | +0.31(+8.01%) |
Mar 12, 2020 | 5.021 | 5.106 | 3.918 | 3.918 | 74,515 | -1.41(-26.43%) |
Mar 11, 2020 | 6.034 | 6.034 | 5.272 | 5.326 | 50,276 | -0.83(-13.54%) |
Mar 10, 2020 | 5.998 | 6.200 | 5.545 | 6.159 | 60,535 | +0.32(+5.53%) |
Mar 09, 2020 | 6.688 | 6.688 | 5.702 | 5.837 | 56,736 | -1.13(-16.22%) |
Mar 06, 2020 | 7.172 | 7.244 | 6.931 | 6.966 | 20,299 | -0.38(-5.13%) |
Mar 05, 2020 | 7.477 | 7.477 | 7.208 | 7.343 | 13,893 | -0.37(-4.77%) |
Mar 04, 2020 | 7.361 | 7.764 | 7.261 | 7.710 | 24,278 | +0.63(+8.86%) |
Mar 03, 2020 | 7.666 | 8.016 | 7.029 | 7.083 | 32,022 | -0.17(-2.35%) |
Mar 02, 2020 | 7.935 | 7.935 | 7.172 | 7.253 | 32,613 | -0.74(-9.20%) |
Feb 28, 2020 | 7.710 | 8.087 | 7.643 | 7.988 | 50,191 | +0.07(+0.91%) |
Feb 27, 2020 | 7.863 | 8.075 | 7.384 | 7.917 | 38,963 | -0.05(-0.67%) |
Feb 26, 2020 | 8.186 | 8.356 | 7.970 | 7.970 | 29,816 | -0.28(-3.37%) |
Feb 25, 2020 | 8.517 | 8.598 | 8.114 | 8.248 | 47,132 | -0.36(-4.17%) |
Feb 24, 2020 | 8.284 | 8.849 | 8.168 | 8.607 | 25,530 | +0.05(+0.63%) |
Feb 21, 2020 | 8.930 | 8.984 | 8.544 | 8.553 | 38,591 | -0.42(-4.70%) |
Feb 20, 2020 | 8.804 | 9.028 | 8.800 | 8.975 | 28,912 | +0.05(+0.60%) |
Feb 19, 2020 | 9.235 | 9.235 | 8.786 | 8.921 | 50,661 | -0.30(-3.30%) |
Feb 18, 2020 | 9.100 | 9.226 | 8.919 | 9.226 | 30,088 | +0.16(+1.78%) |
Feb 14, 2020 | 9.199 | 9.212 | 8.885 | 9.064 | 24,203 | -0.11(-1.17%) |
Feb 13, 2020 | 9.055 | 9.235 | 9.046 | 9.172 | 27,315 | -0.02(-0.20%) |
Feb 12, 2020 | 9.073 | 9.226 | 9.001 | 9.190 | 43,185 | +0.22(+2.50%) |
Feb 11, 2020 | 9.001 | 9.055 | 8.924 | 8.966 | 23,754 | -0.09(-0.99%) |
Feb 10, 2020 | 9.073 | 9.073 | 8.930 | 9.055 | 13,819 | -0.13(-1.46%) |
Feb 07, 2020 | 9.055 | 9.190 | 9.011 | 9.190 | 40,153 | +0.12(+1.28%) |
Feb 06, 2020 | 9.127 | 9.148 | 9.018 | 9.073 | 38,102 | -0.07(-0.78%) |
Feb 05, 2020 | 8.822 | 9.261 | 8.822 | 9.145 | 77,594 | +0.30(+3.34%) |
Feb 04, 2020 | 8.921 | 9.046 | 8.768 | 8.849 | 96,375 | +0.01(+0.10%) |
Feb 03, 2020 | 8.652 | 8.966 | 8.544 | 8.840 | 36,391 | +0.19(+2.18%) |
Jan 31, 2020 | 8.670 | 8.858 | 8.571 | 8.652 | 24,426 | -0.13(-1.43%) |
Jan 30, 2020 | 8.706 | 8.867 | 8.643 | 8.777 | 31,162 | +0.07(+0.82%) |
Jan 29, 2020 | 8.410 | 8.715 | 8.410 | 8.706 | 13,259 | +0.33(+3.96%) |
Jan 28, 2020 | 8.284 | 8.634 | 8.284 | 8.374 | 34,405 | +0.06(+0.76%) |
Jan 27, 2020 | 8.589 | 8.589 | 8.087 | 8.311 | 41,717 | -0.24(-2.83%) |
Jan 24, 2020 | 9.037 | 9.037 | 8.517 | 8.553 | 34,911 | -0.41(-4.60%) |
Jan 23, 2020 | 8.903 | 8.975 | 8.795 | 8.966 | 25,207 | +0.06(+0.70%) |
Jan 22, 2020 | 9.037 | 9.037 | 8.804 | 8.903 | 30,966 | +0.01(+0.10%) |
Jan 21, 2020 | 8.903 | 9.019 | 8.813 | 8.894 | 27,632 | -0.14(-1.59%) |
Jan 17, 2020 | 8.966 | 9.109 | 8.867 | 9.037 | 44,503 | -0.08(-0.88%) |
Jan 16, 2020 | 9.082 | 9.270 | 8.984 | 9.118 | 33,532 | +0.11(+1.19%) |
Jan 15, 2020 | 8.786 | 9.270 | 8.786 | 9.010 | 80,515 | +0.25(+2.87%) |
Jan 14, 2020 | 8.813 | 8.858 | 8.661 | 8.759 | 39,604 | -0.03(-0.31%) |
Jan 13, 2020 | 8.688 | 8.822 | 8.571 | 8.786 | 29,304 | +0.00(+0.00%) |
Jan 10, 2020 | 8.759 | 8.876 | 8.607 | 8.786 | 40,934 | -0.01(-0.10%) |
Jan 09, 2020 | 8.706 | 8.936 | 8.562 | 8.795 | 40,315 | +0.05(+0.62%) |
Jan 08, 2020 | 8.777 | 8.786 | 8.588 | 8.741 | 11,946 | -0.04(-0.51%) |
Jan 07, 2020 | 8.661 | 8.822 | 8.517 | 8.786 | 13,200 | +0.04(+0.41%) |
Jan 06, 2020 | 8.939 | 8.939 | 8.594 | 8.750 | 44,883 | -0.09(-1.01%) |
Jan 03, 2020 | 8.706 | 8.867 | 8.706 | 8.840 | 23,757 | +0.04(+0.41%) |