Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.560 | 4.650 | 4.500 | 4.560 | 735,641 | +0.09(+2.01%) |
Mar 30, 2020 | 4.410 | 4.470 | 4.360 | 4.470 | 634,181 | +0.04(+0.90%) |
Mar 27, 2020 | 4.380 | 4.500 | 4.330 | 4.430 | 539,800 | -0.23(-4.94%) |
Mar 26, 2020 | 4.630 | 4.740 | 4.510 | 4.660 | 1,562,864 | +0.05(+1.08%) |
Mar 25, 2020 | 4.560 | 4.700 | 4.433 | 4.610 | 3,218,701 | +0.14(+3.13%) |
Mar 24, 2020 | 4.515 | 4.560 | 4.350 | 4.470 | 2,737,981 | +0.21(+4.93%) |
Mar 23, 2020 | 4.240 | 4.330 | 4.168 | 4.260 | 540,842 | -0.00(-0.12%) |
Mar 20, 2020 | 4.550 | 4.580 | 4.250 | 4.265 | 1,112,100 | -0.23(-5.05%) |
Mar 19, 2020 | 4.300 | 4.530 | 4.200 | 4.492 | 920,910 | +0.47(+11.74%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.940 | 4.020 | 1,443,443 | -0.44(-9.87%) |
Mar 17, 2020 | 4.420 | 4.550 | 4.350 | 4.460 | 1,033,860 | +0.19(+4.45%) |
Mar 16, 2020 | 4.310 | 4.560 | 4.250 | 4.270 | 1,158,525 | -0.47(-9.92%) |
Mar 13, 2020 | 4.660 | 4.800 | 4.460 | 4.740 | 1,158,200 | +0.45(+10.49%) |
Mar 12, 2020 | 4.330 | 4.595 | 4.290 | 4.290 | 1,616,511 | -0.40(-8.53%) |
Mar 11, 2020 | 4.780 | 4.795 | 4.560 | 4.690 | 989,035 | -0.30(-6.00%) |
Mar 10, 2020 | 4.980 | 5.030 | 4.680 | 4.989 | 1,627,224 | +0.37(+8.00%) |
Mar 09, 2020 | 4.500 | 4.840 | 4.470 | 4.620 | 2,906,585 | -0.89(-16.15%) |
Mar 06, 2020 | 5.530 | 5.545 | 5.410 | 5.510 | 1,465,700 | -0.15(-2.67%) |
Mar 05, 2020 | 5.910 | 5.920 | 5.650 | 5.661 | 1,133,892 | -0.43(-7.04%) |
Mar 04, 2020 | 6.075 | 6.100 | 5.960 | 6.090 | 791,870 | +0.17(+2.87%) |
Mar 03, 2020 | 6.040 | 6.140 | 5.860 | 5.920 | 1,597,585 | -0.16(-2.63%) |
Mar 02, 2020 | 6.040 | 6.100 | 5.850 | 6.080 | 1,648,134 | -0.02(-0.33%) |
Feb 28, 2020 | 6.010 | 6.140 | 5.910 | 6.100 | 3,286,600 | -0.40(-6.15%) |
Feb 27, 2020 | 6.540 | 6.640 | 6.480 | 6.500 | 1,439,704 | -0.24(-3.56%) |
Feb 26, 2020 | 6.790 | 6.890 | 6.710 | 6.740 | 444,245 | +0.03(+0.45%) |
Feb 25, 2020 | 6.910 | 6.920 | 6.690 | 6.710 | 642,426 | -0.12(-1.76%) |
Feb 24, 2020 | 6.840 | 6.870 | 6.760 | 6.830 | 520,935 | -0.37(-5.14%) |
Feb 21, 2020 | 7.160 | 7.220 | 7.140 | 7.200 | 191,500 | -0.02(-0.28%) |
Feb 20, 2020 | 7.314 | 7.314 | 7.170 | 7.220 | 259,703 | -0.04(-0.48%) |
Feb 19, 2020 | 7.240 | 7.270 | 7.220 | 7.255 | 307,554 | +0.03(+0.42%) |
Feb 18, 2020 | 7.200 | 7.230 | 7.140 | 7.225 | 786,944 | -0.03(-0.34%) |
Feb 14, 2020 | 7.270 | 7.280 | 7.226 | 7.250 | 87,200 | -0.04(-0.62%) |
Feb 13, 2020 | 7.350 | 7.360 | 7.295 | 7.295 | 161,595 | -0.17(-2.21%) |
Feb 12, 2020 | 7.460 | 7.500 | 7.440 | 7.460 | 415,853 | +0.14(+1.91%) |
Feb 11, 2020 | 7.380 | 7.405 | 7.280 | 7.320 | 305,366 | +0.32(+4.57%) |
Feb 10, 2020 | 6.950 | 7.020 | 6.930 | 7.000 | 528,303 | -0.04(-0.57%) |
Feb 07, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 539,400 | -0.22(-3.03%) |
Feb 06, 2020 | 7.240 | 7.265 | 7.210 | 7.260 | 408,241 | -0.15(-2.02%) |
Feb 05, 2020 | 7.425 | 7.440 | 7.350 | 7.410 | 374,291 | +0.13(+1.79%) |
Feb 04, 2020 | 7.210 | 7.310 | 7.210 | 7.280 | 737,368 | +0.17(+2.39%) |
Feb 03, 2020 | 7.090 | 7.160 | 7.060 | 7.110 | 312,135 | +0.12(+1.72%) |
Jan 31, 2020 | 7.090 | 7.090 | 6.980 | 6.990 | 722,000 | -0.28(-3.85%) |
Jan 30, 2020 | 7.240 | 7.290 | 7.200 | 7.270 | 386,019 | -0.10(-1.36%) |
Jan 29, 2020 | 7.380 | 7.390 | 7.310 | 7.370 | 753,703 | -0.12(-1.54%) |
Jan 28, 2020 | 7.430 | 7.498 | 7.390 | 7.485 | 1,012,116 | +0.20(+2.67%) |
Jan 27, 2020 | 7.270 | 7.310 | 7.250 | 7.290 | 1,534,361 | -0.30(-3.95%) |
Jan 24, 2020 | 7.670 | 7.680 | 7.560 | 7.590 | 577,000 | -0.09(-1.17%) |
Jan 23, 2020 | 7.740 | 7.750 | 7.600 | 7.680 | 811,433 | -0.25(-3.15%) |
Jan 22, 2020 | 8.005 | 8.020 | 7.920 | 7.930 | 329,731 | -0.16(-2.00%) |
Jan 21, 2020 | 8.100 | 8.130 | 8.080 | 8.092 | 257,275 | -0.13(-1.62%) |
Jan 17, 2020 | 8.240 | 8.270 | 8.200 | 8.225 | 249,800 | +0.04(+0.55%) |
Jan 16, 2020 | 8.180 | 8.200 | 8.150 | 8.180 | 394,772 | +0.05(+0.62%) |
Jan 15, 2020 | 8.090 | 8.170 | 8.090 | 8.130 | 452,509 | +0.07(+0.91%) |
Jan 14, 2020 | 8.100 | 8.120 | 8.040 | 8.057 | 132,556 | -0.12(-1.50%) |
Jan 13, 2020 | 8.110 | 8.200 | 8.080 | 8.180 | 243,757 | +0.02(+0.25%) |
Jan 10, 2020 | 8.180 | 8.210 | 8.150 | 8.160 | 174,300 | -0.06(-0.79%) |
Jan 09, 2020 | 8.245 | 8.250 | 8.200 | 8.225 | 243,531 | -0.03(-0.30%) |
Jan 08, 2020 | 8.240 | 8.290 | 8.170 | 8.250 | 372,534 | +0.01(+0.12%) |
Jan 07, 2020 | 8.260 | 8.270 | 8.230 | 8.240 | 324,030 | -0.03(-0.36%) |
Jan 06, 2020 | 8.187 | 8.270 | 8.180 | 8.270 | 518,305 | +0.01(+0.12%) |
Jan 03, 2020 | 8.290 | 8.340 | 8.260 | 8.260 | 238,600 | -0.20(-2.36%) |