Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.064 | 5.395 | 4.824 | 5.098 | 55,067 | -0.13(-2.46%) |
Mar 30, 2020 | 4.738 | 5.419 | 4.738 | 5.226 | 57,678 | +0.36(+7.39%) |
Mar 27, 2020 | 5.520 | 5.520 | 4.867 | 4.867 | 35,598 | -0.51(-9.41%) |
Mar 26, 2020 | 5.509 | 5.766 | 5.132 | 5.372 | 35,477 | -0.20(-3.54%) |
Mar 25, 2020 | 5.321 | 5.569 | 5.166 | 5.569 | 14,151 | +0.09(+1.56%) |
Mar 24, 2020 | 4.969 | 5.535 | 4.828 | 5.483 | 56,948 | +0.44(+8.66%) |
Mar 23, 2020 | 4.944 | 5.423 | 4.712 | 5.046 | 23,210 | -0.09(-1.83%) |
Mar 20, 2020 | 5.166 | 5.319 | 4.841 | 5.141 | 51,004 | -0.15(-2.91%) |
Mar 19, 2020 | 5.355 | 5.766 | 4.935 | 5.295 | 36,507 | -0.15(-2.83%) |
Mar 18, 2020 | 5.809 | 5.843 | 5.209 | 5.449 | 44,808 | -0.81(-12.88%) |
Mar 17, 2020 | 5.749 | 6.254 | 5.278 | 6.254 | 46,784 | +1.03(+19.67%) |
Mar 16, 2020 | 6.263 | 6.803 | 4.926 | 5.226 | 92,160 | -0.99(-15.98%) |
Mar 13, 2020 | 5.081 | 6.280 | 5.081 | 6.220 | 35,598 | +0.94(+17.86%) |
Mar 12, 2020 | 5.115 | 5.646 | 5.106 | 5.278 | 40,761 | -0.21(-3.90%) |
Mar 11, 2020 | 5.783 | 5.895 | 5.213 | 5.492 | 56,791 | -0.37(-6.29%) |
Mar 10, 2020 | 5.955 | 6.075 | 5.663 | 5.860 | 35,738 | -0.21(-3.39%) |
Mar 09, 2020 | 6.229 | 6.456 | 5.702 | 6.066 | 41,091 | -0.21(-3.28%) |
Mar 06, 2020 | 6.289 | 6.631 | 6.220 | 6.272 | 42,718 | -0.15(-2.33%) |
Mar 05, 2020 | 6.523 | 6.834 | 6.228 | 6.422 | 17,833 | -0.11(-1.68%) |
Mar 04, 2020 | 6.809 | 7.441 | 6.320 | 6.531 | 56,239 | -0.22(-3.25%) |
Mar 03, 2020 | 7.138 | 7.298 | 6.530 | 6.750 | 57,867 | -0.43(-5.99%) |
Mar 02, 2020 | 7.205 | 7.205 | 7.020 | 7.180 | 28,254 | +0.03(+0.35%) |
Feb 28, 2020 | 7.240 | 7.349 | 6.995 | 7.155 | 27,885 | -0.10(-1.39%) |
Feb 27, 2020 | 7.441 | 7.753 | 7.045 | 7.256 | 45,040 | -0.34(-4.44%) |
Feb 26, 2020 | 7.214 | 7.804 | 7.070 | 7.593 | 30,009 | +0.43(+6.00%) |
Feb 25, 2020 | 7.332 | 7.492 | 7.087 | 7.163 | 39,794 | -0.23(-3.08%) |
Feb 24, 2020 | 7.306 | 7.660 | 7.129 | 7.391 | 20,851 | -0.15(-2.01%) |
Feb 21, 2020 | 7.264 | 7.542 | 7.247 | 7.542 | 13,290 | +0.34(+4.68%) |
Feb 20, 2020 | 7.319 | 7.319 | 7.138 | 7.205 | 21,495 | +0.03(+0.35%) |
Feb 19, 2020 | 7.298 | 7.306 | 7.146 | 7.180 | 14,258 | -0.03(-0.35%) |
Feb 18, 2020 | 7.349 | 7.374 | 7.163 | 7.205 | 23,482 | +0.02(+0.23%) |
Feb 14, 2020 | 7.554 | 7.554 | 7.138 | 7.188 | 35,954 | -0.27(-3.62%) |
Feb 13, 2020 | 7.408 | 7.694 | 7.399 | 7.458 | 5,972 | +0.03(+0.45%) |
Feb 12, 2020 | 7.652 | 7.665 | 7.416 | 7.424 | 17,742 | -0.06(-0.79%) |
Feb 11, 2020 | 7.635 | 7.829 | 7.458 | 7.483 | 11,045 | -0.20(-2.63%) |
Feb 10, 2020 | 7.576 | 7.757 | 7.559 | 7.686 | 8,538 | +0.08(+1.00%) |
Feb 07, 2020 | 7.820 | 7.820 | 7.593 | 7.610 | 8,425 | -0.08(-1.10%) |
Feb 06, 2020 | 7.846 | 7.871 | 7.677 | 7.694 | 20,668 | -0.11(-1.40%) |
Feb 05, 2020 | 7.829 | 7.922 | 7.745 | 7.804 | 14,239 | -0.03(-0.43%) |
Feb 04, 2020 | 7.669 | 7.964 | 7.660 | 7.837 | 21,593 | +0.25(+3.33%) |
Feb 03, 2020 | 7.593 | 7.854 | 7.551 | 7.585 | 29,517 | +0.17(+2.27%) |
Jan 31, 2020 | 7.588 | 7.588 | 7.416 | 7.416 | 34,886 | -0.08(-1.12%) |
Jan 30, 2020 | 7.576 | 7.601 | 7.492 | 7.500 | 14,886 | -0.08(-1.00%) |
Jan 29, 2020 | 7.492 | 7.787 | 7.492 | 7.576 | 15,898 | +0.03(+0.45%) |
Jan 28, 2020 | 7.517 | 7.585 | 7.483 | 7.542 | 10,972 | +0.01(+0.11%) |
Jan 27, 2020 | 7.492 | 7.743 | 7.488 | 7.534 | 15,013 | -0.01(-0.11%) |
Jan 24, 2020 | 7.610 | 7.989 | 7.542 | 7.542 | 19,935 | +0.00(+0.00%) |
Jan 23, 2020 | 7.483 | 7.593 | 7.483 | 7.542 | 27,298 | +0.01(+0.11%) |
Jan 22, 2020 | 7.593 | 7.593 | 7.500 | 7.534 | 8,905 | -0.05(-0.67%) |
Jan 21, 2020 | 7.559 | 7.648 | 7.509 | 7.585 | 42,531 | +0.03(+0.33%) |
Jan 17, 2020 | 7.778 | 7.820 | 7.542 | 7.559 | 32,632 | -0.17(-2.18%) |
Jan 16, 2020 | 7.728 | 7.829 | 7.601 | 7.728 | 31,927 | +0.09(+1.21%) |
Jan 15, 2020 | 7.686 | 7.820 | 7.585 | 7.635 | 44,439 | -0.02(-0.22%) |
Jan 14, 2020 | 7.820 | 7.863 | 7.627 | 7.652 | 45,619 | -0.09(-1.20%) |
Jan 13, 2020 | 8.023 | 8.067 | 7.585 | 7.745 | 50,235 | -0.28(-3.47%) |
Jan 10, 2020 | 8.056 | 8.259 | 7.930 | 8.023 | 29,191 | -0.07(-0.83%) |
Jan 09, 2020 | 8.107 | 8.234 | 8.023 | 8.090 | 28,142 | -0.19(-2.24%) |
Jan 08, 2020 | 8.149 | 8.377 | 8.031 | 8.276 | 26,320 | +0.20(+2.51%) |
Jan 07, 2020 | 8.115 | 8.368 | 7.960 | 8.073 | 41,037 | -0.06(-0.73%) |
Jan 06, 2020 | 8.090 | 8.368 | 7.990 | 8.132 | 28,596 | -0.04(-0.52%) |
Jan 03, 2020 | 8.107 | 8.242 | 8.040 | 8.174 | 12,222 | +0.14(+1.78%) |