Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.487 | 3.733 | 3.340 | 3.364 | 625,758 | -0.11(-3.20%) |
Mar 30, 2020 | 3.938 | 4.202 | 3.410 | 3.475 | 1,076,413 | -0.43(-10.96%) |
Mar 27, 2020 | 3.680 | 4.371 | 3.651 | 3.903 | 960,771 | +0.05(+1.22%) |
Mar 26, 2020 | 3.340 | 4.635 | 3.323 | 3.856 | 1,247,900 | +0.69(+21.85%) |
Mar 25, 2020 | 2.918 | 3.739 | 2.871 | 3.164 | 1,046,839 | +0.33(+11.57%) |
Mar 24, 2020 | 3.018 | 3.645 | 2.813 | 2.836 | 1,065,662 | +0.27(+10.50%) |
Mar 23, 2020 | 3.135 | 3.223 | 2.567 | 2.567 | 1,196,129 | -0.53(-17.20%) |
Mar 20, 2020 | 4.829 | 4.829 | 2.772 | 3.100 | 1,901,746 | -1.56(-33.54%) |
Mar 19, 2020 | 1.904 | 4.823 | 1.641 | 4.664 | 3,617,736 | +2.97(+174.48%) |
Mar 18, 2020 | 2.924 | 3.065 | 1.699 | 1.699 | 2,686,188 | -1.42(-45.49%) |
Mar 17, 2020 | 4.084 | 4.102 | 3.079 | 3.117 | 1,615,986 | -0.95(-23.34%) |
Mar 16, 2020 | 3.815 | 4.278 | 3.492 | 4.067 | 1,331,676 | -0.97(-19.21%) |
Mar 13, 2020 | 5.022 | 5.338 | 4.883 | 5.034 | 829,710 | +0.29(+6.05%) |
Mar 12, 2020 | 5.403 | 5.403 | 4.124 | 4.747 | 1,289,674 | -1.22(-20.41%) |
Mar 11, 2020 | 6.183 | 6.205 | 5.891 | 5.964 | 740,225 | -0.39(-6.18%) |
Mar 10, 2020 | 6.295 | 6.402 | 6.059 | 6.357 | 757,297 | +0.22(+3.66%) |
Mar 09, 2020 | 6.620 | 6.733 | 6.132 | 6.132 | 1,063,659 | -0.96(-13.53%) |
Mar 06, 2020 | 7.069 | 7.198 | 6.895 | 7.092 | 670,348 | -0.13(-1.79%) |
Mar 05, 2020 | 7.434 | 7.462 | 7.030 | 7.221 | 1,089,644 | +0.23(+3.29%) |
Mar 04, 2020 | 6.884 | 7.024 | 6.884 | 6.991 | 345,814 | +0.15(+2.22%) |
Mar 03, 2020 | 6.940 | 7.047 | 6.811 | 6.839 | 505,343 | -0.04(-0.57%) |
Mar 02, 2020 | 6.738 | 7.069 | 6.733 | 6.878 | 850,515 | +0.12(+1.83%) |
Feb 28, 2020 | 6.778 | 6.822 | 6.480 | 6.755 | 1,333,923 | -0.20(-2.82%) |
Feb 27, 2020 | 7.294 | 7.294 | 6.828 | 6.951 | 780,102 | -0.36(-4.91%) |
Feb 26, 2020 | 7.215 | 7.479 | 7.210 | 7.311 | 561,834 | +0.13(+1.80%) |
Feb 25, 2020 | 7.759 | 7.821 | 6.918 | 7.181 | 1,524,625 | -0.57(-7.31%) |
Feb 24, 2020 | 7.815 | 7.872 | 7.698 | 7.748 | 604,856 | -0.17(-2.13%) |
Feb 21, 2020 | 7.888 | 7.944 | 7.888 | 7.916 | 380,000 | +0.02(+0.28%) |
Feb 20, 2020 | 7.939 | 7.961 | 7.888 | 7.894 | 255,766 | -0.05(-0.64%) |
Feb 19, 2020 | 7.860 | 7.944 | 7.860 | 7.944 | 466,290 | +0.03(+0.43%) |
Feb 18, 2020 | 7.866 | 7.933 | 7.853 | 7.911 | 330,074 | +0.04(+0.57%) |
Feb 14, 2020 | 7.894 | 7.894 | 7.821 | 7.866 | 299,259 | -0.03(-0.36%) |
Feb 13, 2020 | 7.771 | 7.894 | 7.771 | 7.894 | 303,146 | +0.09(+1.15%) |
Feb 12, 2020 | 7.771 | 7.821 | 7.743 | 7.804 | 305,634 | +0.04(+0.58%) |
Feb 11, 2020 | 7.698 | 7.787 | 7.698 | 7.759 | 300,622 | +0.05(+0.66%) |
Feb 10, 2020 | 7.714 | 7.810 | 7.700 | 7.709 | 359,793 | -0.01(-0.07%) |
Feb 07, 2020 | 7.664 | 7.726 | 7.642 | 7.714 | 292,842 | +0.06(+0.73%) |
Feb 06, 2020 | 7.675 | 7.709 | 7.639 | 7.658 | 251,278 | -0.02(-0.22%) |
Feb 05, 2020 | 7.675 | 7.714 | 7.642 | 7.675 | 239,475 | +0.04(+0.51%) |
Feb 04, 2020 | 7.698 | 7.748 | 7.602 | 7.636 | 509,510 | -0.04(-0.51%) |
Feb 03, 2020 | 7.670 | 7.714 | 7.658 | 7.675 | 200,124 | +0.01(+0.07%) |
Jan 31, 2020 | 7.692 | 7.743 | 7.658 | 7.670 | 278,762 | -0.02(-0.29%) |
Jan 30, 2020 | 7.692 | 7.754 | 7.664 | 7.692 | 267,991 | -0.02(-0.22%) |
Jan 29, 2020 | 7.709 | 7.737 | 7.664 | 7.709 | 205,604 | +0.02(+0.22%) |
Jan 28, 2020 | 7.692 | 7.742 | 7.670 | 7.692 | 296,608 | +0.02(+0.22%) |
Jan 27, 2020 | 7.664 | 7.765 | 7.664 | 7.675 | 248,105 | -0.07(-0.87%) |
Jan 24, 2020 | 7.827 | 7.894 | 7.714 | 7.743 | 457,355 | -0.07(-0.93%) |
Jan 23, 2020 | 7.799 | 7.827 | 7.748 | 7.815 | 698,769 | +0.00(+0.00%) |
Jan 22, 2020 | 7.855 | 7.866 | 7.782 | 7.815 | 396,489 | -0.02(-0.21%) |
Jan 21, 2020 | 7.793 | 7.891 | 7.759 | 7.832 | 577,752 | +0.04(+0.50%) |
Jan 17, 2020 | 7.821 | 7.877 | 7.787 | 7.793 | 459,315 | -0.03(-0.36%) |
Jan 16, 2020 | 7.860 | 7.911 | 7.799 | 7.821 | 665,156 | -0.03(-0.43%) |
Jan 15, 2020 | 7.877 | 7.916 | 7.832 | 7.855 | 539,574 | -0.04(-0.57%) |
Jan 14, 2020 | 7.849 | 7.939 | 7.849 | 7.900 | 1,254,181 | +0.10(+1.22%) |
Jan 13, 2020 | 7.815 | 7.872 | 7.754 | 7.804 | 788,319 | -0.01(-0.07%) |
Jan 10, 2020 | 7.855 | 7.883 | 7.799 | 7.810 | 1,066,033 | -0.04(-0.57%) |
Jan 09, 2020 | 7.726 | 7.872 | 7.658 | 7.855 | 5,320,201 | -0.21(-2.57%) |
Jan 08, 2020 | 8.012 | 8.090 | 8.012 | 8.062 | 285,463 | +0.03(+0.42%) |
Jan 07, 2020 | 8.090 | 8.102 | 8.023 | 8.029 | 194,334 | -0.06(-0.76%) |
Jan 06, 2020 | 7.995 | 8.135 | 7.978 | 8.090 | 222,291 | +0.07(+0.91%) |
Jan 03, 2020 | 7.995 | 8.062 | 7.967 | 8.017 | 175,384 | +0.02(+0.21%) |