Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.063 | 5.070 | 4.779 | 4.836 | 1,968,592 | -0.16(-3.29%) |
Mar 30, 2020 | 5.304 | 5.304 | 4.880 | 5.000 | 2,122,983 | -0.34(-6.40%) |
Mar 27, 2020 | 5.481 | 5.753 | 5.089 | 5.342 | 2,556,525 | -0.15(-2.65%) |
Mar 26, 2020 | 4.931 | 5.994 | 4.905 | 5.487 | 3,334,567 | +0.72(+14.99%) |
Mar 25, 2020 | 4.538 | 5.620 | 4.494 | 4.772 | 4,642,448 | +0.34(+7.71%) |
Mar 24, 2020 | 4.557 | 5.054 | 4.431 | 4.431 | 2,621,630 | +0.12(+2.79%) |
Mar 23, 2020 | 4.766 | 4.842 | 3.968 | 4.310 | 4,010,453 | -0.73(-14.55%) |
Mar 20, 2020 | 5.133 | 5.842 | 4.962 | 5.044 | 4,867,841 | +0.01(+0.25%) |
Mar 19, 2020 | 4.272 | 5.348 | 3.430 | 5.032 | 5,464,726 | +0.63(+14.39%) |
Mar 18, 2020 | 5.000 | 5.000 | 3.614 | 4.399 | 5,827,043 | -0.89(-16.77%) |
Mar 17, 2020 | 5.557 | 5.639 | 4.560 | 5.285 | 5,833,982 | -0.18(-3.36%) |
Mar 16, 2020 | 5.791 | 6.048 | 5.443 | 5.469 | 4,625,349 | -1.22(-18.26%) |
Mar 13, 2020 | 7.209 | 7.279 | 6.538 | 6.690 | 3,001,598 | -0.22(-3.12%) |
Mar 12, 2020 | 6.962 | 7.049 | 5.437 | 6.905 | 4,389,508 | -0.82(-10.57%) |
Mar 11, 2020 | 8.064 | 8.120 | 7.601 | 7.722 | 1,732,602 | -0.54(-6.51%) |
Mar 10, 2020 | 8.196 | 8.386 | 8.038 | 8.260 | 1,696,530 | +0.32(+4.07%) |
Mar 09, 2020 | 8.317 | 8.336 | 7.697 | 7.937 | 2,698,533 | -0.88(-9.98%) |
Mar 06, 2020 | 8.842 | 8.912 | 8.649 | 8.817 | 2,082,538 | -0.22(-2.38%) |
Mar 05, 2020 | 8.931 | 9.127 | 8.823 | 9.032 | 1,529,770 | -0.04(-0.42%) |
Mar 04, 2020 | 8.962 | 9.105 | 8.867 | 9.070 | 1,309,811 | +0.23(+2.65%) |
Mar 03, 2020 | 8.943 | 9.260 | 8.810 | 8.836 | 2,918,034 | -0.08(-0.85%) |
Mar 02, 2020 | 8.437 | 8.937 | 8.418 | 8.912 | 2,872,372 | +0.56(+6.67%) |
Feb 28, 2020 | 8.684 | 8.785 | 8.196 | 8.355 | 5,608,050 | -0.63(-7.04%) |
Feb 27, 2020 | 9.332 | 9.357 | 8.809 | 8.988 | 3,074,886 | -0.45(-4.76%) |
Feb 26, 2020 | 9.246 | 9.572 | 9.234 | 9.437 | 2,070,105 | +0.18(+1.93%) |
Feb 25, 2020 | 9.665 | 9.696 | 9.129 | 9.258 | 2,479,679 | -0.36(-3.77%) |
Feb 24, 2020 | 9.739 | 9.769 | 9.523 | 9.622 | 2,378,149 | -0.22(-2.25%) |
Feb 21, 2020 | 9.757 | 10.10 | 9.745 | 9.843 | 3,049,438 | +0.18(+1.85%) |
Feb 20, 2020 | 9.419 | 9.677 | 9.419 | 9.665 | 1,595,448 | +0.30(+3.22%) |
Feb 19, 2020 | 9.388 | 9.406 | 9.352 | 9.363 | 759,586 | -0.04(-0.46%) |
Feb 18, 2020 | 9.357 | 9.455 | 9.357 | 9.406 | 1,070,960 | +0.01(+0.13%) |
Feb 14, 2020 | 9.394 | 9.412 | 9.320 | 9.394 | 816,778 | +0.01(+0.07%) |
Feb 13, 2020 | 9.295 | 9.391 | 9.265 | 9.388 | 828,083 | +0.07(+0.73%) |
Feb 12, 2020 | 9.332 | 9.369 | 9.302 | 9.320 | 659,821 | -0.01(-0.07%) |
Feb 11, 2020 | 9.302 | 9.369 | 9.289 | 9.326 | 688,704 | +0.02(+0.26%) |
Feb 10, 2020 | 9.308 | 9.388 | 9.271 | 9.302 | 961,412 | +0.03(+0.33%) |
Feb 07, 2020 | 9.178 | 9.289 | 9.172 | 9.271 | 967,691 | +0.08(+0.87%) |
Feb 06, 2020 | 9.074 | 9.228 | 9.055 | 9.191 | 2,481,778 | +0.13(+1.43%) |
Feb 05, 2020 | 9.031 | 9.068 | 9.002 | 9.061 | 1,162,412 | +0.05(+0.55%) |
Feb 04, 2020 | 8.981 | 9.061 | 8.969 | 9.012 | 1,650,052 | +0.09(+0.97%) |
Feb 03, 2020 | 8.895 | 8.957 | 8.871 | 8.926 | 1,071,718 | +0.06(+0.62%) |
Jan 31, 2020 | 8.975 | 9.006 | 8.852 | 8.871 | 1,089,038 | -0.12(-1.30%) |
Jan 30, 2020 | 8.994 | 9.037 | 8.957 | 8.988 | 848,405 | -0.06(-0.61%) |
Jan 29, 2020 | 8.981 | 9.055 | 8.945 | 9.043 | 1,213,261 | +0.07(+0.82%) |
Jan 28, 2020 | 8.871 | 8.981 | 8.864 | 8.969 | 1,368,687 | +0.13(+1.46%) |
Jan 27, 2020 | 8.803 | 8.883 | 8.741 | 8.840 | 1,431,332 | -0.01(-0.14%) |
Jan 24, 2020 | 8.920 | 8.920 | 8.797 | 8.852 | 650,596 | -0.06(-0.69%) |
Jan 23, 2020 | 8.895 | 8.917 | 8.852 | 8.914 | 620,998 | +0.02(+0.21%) |
Jan 22, 2020 | 8.871 | 8.920 | 8.858 | 8.895 | 775,301 | +0.04(+0.49%) |
Jan 21, 2020 | 8.895 | 8.920 | 8.800 | 8.852 | 1,085,209 | -0.02(-0.21%) |
Jan 17, 2020 | 8.871 | 8.908 | 8.852 | 8.871 | 678,862 | +0.02(+0.28%) |
Jan 16, 2020 | 8.852 | 8.877 | 8.843 | 8.846 | 659,384 | +0.02(+0.21%) |
Jan 15, 2020 | 8.766 | 8.849 | 8.766 | 8.828 | 889,824 | +0.07(+0.77%) |
Jan 14, 2020 | 8.711 | 8.784 | 8.711 | 8.760 | 931,725 | +0.05(+0.57%) |
Jan 13, 2020 | 8.643 | 8.741 | 8.643 | 8.711 | 699,603 | +0.07(+0.86%) |
Jan 10, 2020 | 8.624 | 8.655 | 8.587 | 8.637 | 519,502 | +0.01(+0.14%) |
Jan 09, 2020 | 8.618 | 8.689 | 8.612 | 8.624 | 602,892 | +0.02(+0.29%) |
Jan 08, 2020 | 8.612 | 8.631 | 8.587 | 8.600 | 744,319 | -0.02(-0.21%) |
Jan 07, 2020 | 8.643 | 8.667 | 8.600 | 8.618 | 509,656 | -0.01(-0.07%) |
Jan 06, 2020 | 8.643 | 8.650 | 8.575 | 8.624 | 817,024 | -0.04(-0.43%) |
Jan 03, 2020 | 8.618 | 8.689 | 8.600 | 8.661 | 625,255 | +0.00(+0.00%) |