Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.770 | 4.036 | 3.612 | 3.637 | 578,731 | -0.12(-3.20%) |
Mar 30, 2020 | 4.258 | 4.543 | 3.688 | 3.757 | 995,517 | -0.46(-10.96%) |
Mar 27, 2020 | 3.979 | 4.727 | 3.947 | 4.220 | 888,566 | +0.05(+1.22%) |
Mar 26, 2020 | 3.612 | 5.012 | 3.593 | 4.169 | 1,154,116 | +0.75(+21.85%) |
Mar 25, 2020 | 3.155 | 4.042 | 3.105 | 3.421 | 968,166 | +0.35(+11.57%) |
Mar 24, 2020 | 3.263 | 3.941 | 3.041 | 3.067 | 985,574 | +0.29(+10.50%) |
Mar 23, 2020 | 3.390 | 3.485 | 2.775 | 2.775 | 1,106,236 | -0.58(-17.20%) |
Mar 20, 2020 | 5.221 | 5.221 | 2.997 | 3.352 | 1,758,824 | -1.69(-33.54%) |
Mar 19, 2020 | 2.059 | 5.215 | 1.774 | 5.043 | 3,345,852 | +3.21(+174.48%) |
Mar 18, 2020 | 3.162 | 3.314 | 1.837 | 1.837 | 2,484,312 | -1.53(-45.49%) |
Mar 17, 2020 | 4.416 | 4.435 | 3.330 | 3.371 | 1,494,539 | -1.03(-23.34%) |
Mar 16, 2020 | 4.125 | 4.625 | 3.776 | 4.397 | 1,231,596 | -1.05(-19.21%) |
Mar 13, 2020 | 5.430 | 5.772 | 5.280 | 5.443 | 767,354 | +0.31(+6.05%) |
Mar 12, 2020 | 5.842 | 5.842 | 4.459 | 5.132 | 1,192,750 | -1.32(-20.41%) |
Mar 11, 2020 | 6.685 | 6.709 | 6.370 | 6.449 | 684,595 | -0.42(-6.18%) |
Mar 10, 2020 | 6.807 | 6.922 | 6.552 | 6.873 | 700,383 | +0.24(+3.66%) |
Mar 09, 2020 | 7.158 | 7.280 | 6.631 | 6.631 | 983,721 | -1.04(-13.53%) |
Mar 06, 2020 | 7.644 | 7.783 | 7.456 | 7.668 | 619,969 | -0.14(-1.79%) |
Mar 05, 2020 | 8.038 | 8.068 | 7.601 | 7.808 | 1,007,753 | +0.25(+3.29%) |
Mar 04, 2020 | 7.444 | 7.595 | 7.444 | 7.559 | 319,825 | +0.16(+2.21%) |
Mar 03, 2020 | 7.504 | 7.619 | 7.365 | 7.395 | 467,365 | -0.04(-0.57%) |
Mar 02, 2020 | 7.286 | 7.644 | 7.280 | 7.437 | 786,595 | +0.13(+1.83%) |
Feb 28, 2020 | 7.328 | 7.377 | 7.007 | 7.304 | 1,233,674 | -0.21(-2.82%) |
Feb 27, 2020 | 7.886 | 7.886 | 7.383 | 7.516 | 721,475 | -0.39(-4.91%) |
Feb 26, 2020 | 7.801 | 8.087 | 7.795 | 7.905 | 519,610 | +0.14(+1.80%) |
Feb 25, 2020 | 8.390 | 8.457 | 7.481 | 7.765 | 1,410,044 | -0.61(-7.31%) |
Feb 24, 2020 | 8.451 | 8.511 | 8.323 | 8.378 | 559,399 | -0.18(-2.13%) |
Feb 21, 2020 | 8.529 | 8.590 | 8.529 | 8.560 | 351,442 | +0.02(+0.28%) |
Feb 20, 2020 | 8.584 | 8.608 | 8.529 | 8.535 | 236,544 | -0.05(-0.64%) |
Feb 19, 2020 | 8.499 | 8.590 | 8.499 | 8.590 | 431,246 | +0.04(+0.43%) |
Feb 18, 2020 | 8.505 | 8.578 | 8.491 | 8.554 | 305,268 | +0.05(+0.57%) |
Feb 14, 2020 | 8.535 | 8.535 | 8.457 | 8.505 | 276,768 | -0.03(-0.36%) |
Feb 13, 2020 | 8.402 | 8.535 | 8.402 | 8.535 | 280,364 | +0.10(+1.15%) |
Feb 12, 2020 | 8.402 | 8.457 | 8.372 | 8.438 | 282,665 | +0.05(+0.58%) |
Feb 11, 2020 | 8.323 | 8.420 | 8.323 | 8.390 | 278,030 | +0.05(+0.65%) |
Feb 10, 2020 | 8.341 | 8.444 | 8.326 | 8.335 | 332,754 | -0.01(-0.07%) |
Feb 07, 2020 | 8.287 | 8.353 | 8.262 | 8.341 | 270,834 | +0.06(+0.73%) |
Feb 06, 2020 | 8.299 | 8.335 | 8.259 | 8.281 | 232,393 | -0.02(-0.22%) |
Feb 05, 2020 | 8.299 | 8.341 | 8.262 | 8.299 | 221,477 | +0.04(+0.51%) |
Feb 04, 2020 | 8.323 | 8.378 | 8.220 | 8.256 | 471,219 | -0.04(-0.51%) |
Feb 03, 2020 | 8.293 | 8.341 | 8.281 | 8.299 | 185,084 | +0.01(+0.07%) |
Jan 31, 2020 | 8.317 | 8.372 | 8.281 | 8.293 | 257,812 | -0.02(-0.29%) |
Jan 30, 2020 | 8.317 | 8.384 | 8.287 | 8.317 | 247,850 | -0.02(-0.22%) |
Jan 29, 2020 | 8.335 | 8.366 | 8.287 | 8.335 | 190,152 | +0.02(+0.22%) |
Jan 28, 2020 | 8.317 | 8.372 | 8.293 | 8.317 | 274,317 | +0.02(+0.22%) |
Jan 27, 2020 | 8.287 | 8.396 | 8.287 | 8.299 | 229,459 | -0.07(-0.87%) |
Jan 24, 2020 | 8.463 | 8.535 | 8.341 | 8.372 | 422,983 | -0.08(-0.93%) |
Jan 23, 2020 | 8.432 | 8.463 | 8.378 | 8.451 | 646,254 | +0.00(+0.00%) |
Jan 22, 2020 | 8.493 | 8.505 | 8.414 | 8.451 | 366,691 | -0.02(-0.21%) |
Jan 21, 2020 | 8.426 | 8.532 | 8.390 | 8.469 | 534,332 | +0.04(+0.50%) |
Jan 17, 2020 | 8.457 | 8.517 | 8.420 | 8.426 | 424,796 | -0.03(-0.36%) |
Jan 16, 2020 | 8.499 | 8.554 | 8.432 | 8.457 | 615,167 | -0.04(-0.43%) |
Jan 15, 2020 | 8.517 | 8.560 | 8.469 | 8.493 | 499,023 | -0.05(-0.57%) |
Jan 14, 2020 | 8.487 | 8.584 | 8.487 | 8.542 | 1,159,925 | +0.10(+1.22%) |
Jan 13, 2020 | 8.451 | 8.511 | 8.384 | 8.438 | 729,074 | -0.01(-0.07%) |
Jan 10, 2020 | 8.493 | 8.523 | 8.432 | 8.444 | 985,917 | -0.05(-0.57%) |
Jan 09, 2020 | 8.353 | 8.511 | 8.281 | 8.493 | 4,920,370 | -0.22(-2.57%) |
Jan 08, 2020 | 8.663 | 8.748 | 8.663 | 8.717 | 264,010 | +0.04(+0.42%) |
Jan 07, 2020 | 8.748 | 8.760 | 8.675 | 8.681 | 179,730 | -0.07(-0.76%) |
Jan 06, 2020 | 8.645 | 8.796 | 8.626 | 8.748 | 205,585 | +0.08(+0.91%) |
Jan 03, 2020 | 8.645 | 8.717 | 8.614 | 8.669 | 162,204 | +0.02(+0.21%) |