Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.123 | 5.285 | 5.037 | 5.104 | 324,182 | -0.04(-0.74%) |
Mar 30, 2020 | 4.904 | 5.304 | 4.809 | 5.142 | 318,622 | +0.21(+4.25%) |
Mar 27, 2020 | 4.961 | 5.152 | 4.914 | 4.933 | 274,509 | -0.25(-4.78%) |
Mar 26, 2020 | 4.990 | 5.447 | 4.990 | 5.180 | 356,708 | +0.19(+3.82%) |
Mar 25, 2020 | 4.942 | 5.209 | 4.933 | 4.990 | 308,847 | +0.02(+0.38%) |
Mar 24, 2020 | 4.923 | 5.123 | 4.666 | 4.971 | 359,750 | +0.28(+5.88%) |
Mar 23, 2020 | 4.447 | 4.818 | 4.447 | 4.695 | 324,278 | +0.13(+2.92%) |
Mar 20, 2020 | 4.875 | 4.990 | 4.495 | 4.561 | 428,882 | -0.29(-5.89%) |
Mar 19, 2020 | 4.666 | 5.047 | 4.580 | 4.847 | 429,581 | +0.18(+3.88%) |
Mar 18, 2020 | 4.685 | 4.818 | 4.580 | 4.666 | 388,049 | -0.19(-3.92%) |
Mar 17, 2020 | 4.685 | 4.875 | 4.533 | 4.856 | 424,908 | +0.25(+5.37%) |
Mar 16, 2020 | 4.276 | 4.847 | 4.029 | 4.609 | 392,387 | -0.06(-1.22%) |
Mar 13, 2020 | 4.514 | 4.666 | 4.228 | 4.666 | 880,027 | +0.45(+10.61%) |
Mar 12, 2020 | 4.714 | 4.780 | 4.209 | 4.218 | 584,886 | -0.69(-13.98%) |
Mar 11, 2020 | 5.266 | 5.266 | 4.847 | 4.904 | 482,590 | -0.39(-7.37%) |
Mar 10, 2020 | 5.485 | 5.580 | 5.095 | 5.294 | 439,440 | +0.12(+2.39%) |
Mar 09, 2020 | 5.237 | 5.732 | 5.095 | 5.171 | 563,153 | -0.62(-10.69%) |
Mar 06, 2020 | 6.456 | 6.561 | 5.659 | 5.790 | 1,006,781 | -1.06(-15.44%) |
Mar 05, 2020 | 7.028 | 7.218 | 6.780 | 6.847 | 228,821 | -0.34(-4.77%) |
Mar 04, 2020 | 7.056 | 7.218 | 6.932 | 7.189 | 179,402 | +0.24(+3.42%) |
Mar 03, 2020 | 6.913 | 7.037 | 6.799 | 6.951 | 204,224 | +0.04(+0.55%) |
Mar 02, 2020 | 6.732 | 6.932 | 6.599 | 6.913 | 315,790 | +0.26(+3.86%) |
Feb 28, 2020 | 6.713 | 6.894 | 6.504 | 6.656 | 296,247 | -0.28(-3.98%) |
Feb 27, 2020 | 6.894 | 7.142 | 6.799 | 6.932 | 299,131 | -0.20(-2.80%) |
Feb 26, 2020 | 7.304 | 7.418 | 7.104 | 7.132 | 232,927 | -0.16(-2.22%) |
Feb 25, 2020 | 7.418 | 7.418 | 7.189 | 7.294 | 158,222 | -0.09(-1.16%) |
Feb 24, 2020 | 7.342 | 7.466 | 7.266 | 7.380 | 183,112 | -0.23(-3.00%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.570 | 7.608 | 99,134 | -0.11(-1.48%) |
Feb 20, 2020 | 7.580 | 7.751 | 7.542 | 7.723 | 199,184 | +0.16(+2.14%) |
Feb 19, 2020 | 7.513 | 7.618 | 7.351 | 7.561 | 261,635 | +0.09(+1.15%) |
Feb 18, 2020 | 7.589 | 7.589 | 7.408 | 7.475 | 228,274 | -0.15(-2.00%) |
Feb 14, 2020 | 7.456 | 7.656 | 7.408 | 7.627 | 167,289 | +0.14(+1.91%) |
Feb 13, 2020 | 7.380 | 7.837 | 7.342 | 7.485 | 339,161 | +0.08(+1.03%) |
Feb 12, 2020 | 7.370 | 7.561 | 7.285 | 7.408 | 267,051 | +0.09(+1.17%) |
Feb 11, 2020 | 7.208 | 7.437 | 7.151 | 7.323 | 233,647 | +0.14(+1.99%) |
Feb 10, 2020 | 7.142 | 7.204 | 7.018 | 7.180 | 129,923 | +0.04(+0.53%) |
Feb 07, 2020 | 7.094 | 7.293 | 7.054 | 7.142 | 376,374 | +0.01(+0.13%) |
Feb 06, 2020 | 7.161 | 7.237 | 7.056 | 7.132 | 156,774 | +0.01(+0.13%) |
Feb 05, 2020 | 7.085 | 7.142 | 6.994 | 7.123 | 177,215 | +0.10(+1.36%) |
Feb 04, 2020 | 7.151 | 7.213 | 7.009 | 7.028 | 116,826 | -0.03(-0.40%) |
Feb 03, 2020 | 6.970 | 7.104 | 6.942 | 7.056 | 137,611 | +0.09(+1.23%) |
Jan 31, 2020 | 7.228 | 7.228 | 6.913 | 6.970 | 143,240 | -0.27(-3.68%) |
Jan 30, 2020 | 7.218 | 7.275 | 7.104 | 7.237 | 104,115 | -0.06(-0.78%) |
Jan 29, 2020 | 7.323 | 7.323 | 7.199 | 7.294 | 153,470 | -0.03(-0.39%) |
Jan 28, 2020 | 7.237 | 7.408 | 7.237 | 7.323 | 193,230 | +0.14(+1.99%) |
Jan 27, 2020 | 7.266 | 7.304 | 7.177 | 7.180 | 146,345 | -0.20(-2.71%) |
Jan 24, 2020 | 7.275 | 7.504 | 7.275 | 7.380 | 267,473 | +0.15(+2.11%) |
Jan 23, 2020 | 7.208 | 7.304 | 7.142 | 7.228 | 108,853 | -0.01(-0.13%) |
Jan 22, 2020 | 7.189 | 7.349 | 7.189 | 7.237 | 156,905 | -0.07(-0.91%) |
Jan 21, 2020 | 7.294 | 7.370 | 7.247 | 7.304 | 128,691 | -0.07(-0.90%) |
Jan 17, 2020 | 7.504 | 7.504 | 7.351 | 7.370 | 88,317 | -0.09(-1.15%) |
Jan 16, 2020 | 7.380 | 7.570 | 7.370 | 7.456 | 130,740 | +0.12(+1.69%) |
Jan 15, 2020 | 7.189 | 7.370 | 7.180 | 7.332 | 134,601 | +0.15(+2.12%) |
Jan 14, 2020 | 7.275 | 7.318 | 7.180 | 7.180 | 113,976 | -0.12(-1.69%) |
Jan 13, 2020 | 7.380 | 7.427 | 7.294 | 7.304 | 163,461 | -0.08(-1.03%) |
Jan 10, 2020 | 7.275 | 7.456 | 7.275 | 7.380 | 180,941 | +0.10(+1.31%) |
Jan 09, 2020 | 7.389 | 7.466 | 7.247 | 7.285 | 146,273 | -0.05(-0.65%) |
Jan 08, 2020 | 7.218 | 7.399 | 7.218 | 7.332 | 140,694 | +0.10(+1.45%) |
Jan 07, 2020 | 7.218 | 7.342 | 7.208 | 7.228 | 123,753 | +0.01(+0.13%) |
Jan 06, 2020 | 7.199 | 7.266 | 7.151 | 7.218 | 164,957 | -0.06(-0.79%) |
Jan 03, 2020 | 7.323 | 7.389 | 7.247 | 7.275 | 130,638 | -0.11(-1.55%) |