Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.681 | 5.891 | 5.637 | 5.803 | 106,165 | +0.15(+2.62%) |
Mar 30, 2020 | 5.873 | 5.873 | 5.468 | 5.655 | 142,775 | -0.21(-3.57%) |
Mar 27, 2020 | 5.454 | 5.908 | 5.454 | 5.864 | 350,762 | +0.31(+5.66%) |
Mar 26, 2020 | 4.931 | 5.725 | 4.913 | 5.550 | 154,072 | +0.58(+11.58%) |
Mar 25, 2020 | 4.852 | 5.088 | 4.774 | 4.974 | 194,452 | +0.22(+4.59%) |
Mar 24, 2020 | 4.625 | 4.904 | 4.442 | 4.756 | 162,271 | +0.18(+4.01%) |
Mar 23, 2020 | 4.582 | 4.625 | 4.180 | 4.573 | 161,232 | +0.00(+0.00%) |
Mar 20, 2020 | 4.206 | 4.939 | 4.198 | 4.573 | 215,774 | +0.48(+11.73%) |
Mar 19, 2020 | 3.534 | 4.241 | 3.447 | 4.093 | 120,103 | +0.38(+10.35%) |
Mar 18, 2020 | 4.520 | 4.564 | 3.709 | 3.709 | 162,006 | -1.02(-21.59%) |
Mar 17, 2020 | 4.678 | 4.739 | 4.372 | 4.730 | 212,375 | +0.10(+2.07%) |
Mar 16, 2020 | 4.302 | 4.843 | 4.259 | 4.634 | 350,193 | +0.10(+2.31%) |
Mar 13, 2020 | 4.337 | 4.861 | 4.259 | 4.529 | 184,376 | +0.28(+6.57%) |
Mar 12, 2020 | 4.407 | 4.516 | 4.110 | 4.250 | 175,741 | -0.39(-8.46%) |
Mar 11, 2020 | 4.555 | 4.730 | 4.486 | 4.643 | 225,951 | -0.02(-0.37%) |
Mar 10, 2020 | 5.079 | 5.079 | 4.590 | 4.660 | 170,332 | +0.20(+4.50%) |
Mar 09, 2020 | 4.669 | 4.678 | 4.232 | 4.459 | 199,636 | -0.35(-7.26%) |
Mar 06, 2020 | 6.109 | 6.109 | 4.782 | 4.808 | 325,781 | -1.35(-21.95%) |
Mar 05, 2020 | 6.187 | 6.405 | 6.048 | 6.161 | 81,219 | -0.04(-0.70%) |
Mar 04, 2020 | 6.266 | 6.370 | 6.117 | 6.205 | 89,553 | -0.03(-0.42%) |
Mar 03, 2020 | 6.152 | 6.484 | 6.109 | 6.231 | 98,956 | +0.16(+2.59%) |
Mar 02, 2020 | 6.091 | 6.248 | 6.013 | 6.074 | 187,169 | -0.05(-0.85%) |
Feb 28, 2020 | 6.301 | 6.418 | 5.987 | 6.126 | 129,831 | -0.24(-3.84%) |
Feb 27, 2020 | 6.501 | 6.580 | 6.327 | 6.370 | 159,219 | -0.26(-3.95%) |
Feb 26, 2020 | 6.693 | 6.833 | 6.375 | 6.632 | 107,724 | -0.05(-0.78%) |
Feb 25, 2020 | 7.287 | 7.287 | 6.624 | 6.685 | 154,104 | -0.65(-8.81%) |
Feb 24, 2020 | 7.278 | 7.566 | 7.234 | 7.330 | 68,952 | -0.32(-4.22%) |
Feb 21, 2020 | 7.671 | 7.697 | 7.479 | 7.653 | 89,724 | -0.02(-0.23%) |
Feb 20, 2020 | 7.627 | 7.723 | 7.514 | 7.671 | 88,704 | +0.04(+0.57%) |
Feb 19, 2020 | 7.592 | 7.688 | 7.592 | 7.627 | 43,036 | +0.05(+0.69%) |
Feb 18, 2020 | 7.723 | 7.723 | 7.522 | 7.575 | 52,902 | -0.15(-1.92%) |
Feb 14, 2020 | 7.749 | 7.845 | 7.640 | 7.723 | 59,243 | +0.00(+0.00%) |
Feb 13, 2020 | 7.697 | 7.819 | 7.645 | 7.723 | 43,047 | +0.03(+0.45%) |
Feb 12, 2020 | 7.575 | 7.714 | 7.575 | 7.688 | 89,257 | +0.09(+1.15%) |
Feb 11, 2020 | 7.592 | 7.653 | 7.540 | 7.601 | 73,229 | +0.10(+1.28%) |
Feb 10, 2020 | 7.758 | 7.793 | 7.453 | 7.505 | 104,391 | -0.26(-3.37%) |
Feb 07, 2020 | 7.645 | 7.858 | 7.574 | 7.767 | 75,515 | +0.11(+1.48%) |
Feb 06, 2020 | 7.679 | 7.775 | 7.514 | 7.653 | 76,849 | +0.06(+0.80%) |
Feb 05, 2020 | 7.261 | 7.592 | 7.252 | 7.592 | 202,424 | +0.45(+6.23%) |
Feb 04, 2020 | 7.051 | 7.313 | 7.034 | 7.147 | 107,668 | +0.17(+2.37%) |
Feb 03, 2020 | 7.051 | 7.165 | 6.763 | 6.981 | 112,130 | -0.04(-0.62%) |
Jan 31, 2020 | 7.636 | 7.802 | 7.025 | 7.025 | 216,462 | -0.62(-8.11%) |
Jan 30, 2020 | 8.020 | 8.090 | 7.514 | 7.645 | 187,052 | -0.42(-5.19%) |
Jan 29, 2020 | 8.212 | 8.421 | 8.011 | 8.063 | 209,283 | -0.08(-0.96%) |
Jan 28, 2020 | 7.810 | 8.273 | 7.810 | 8.142 | 272,481 | +0.35(+4.48%) |
Jan 27, 2020 | 7.610 | 7.885 | 7.418 | 7.793 | 99,780 | -0.01(-0.11%) |
Jan 24, 2020 | 7.662 | 7.810 | 7.662 | 7.802 | 98,662 | +0.17(+2.17%) |
Jan 23, 2020 | 7.775 | 7.775 | 7.610 | 7.636 | 52,347 | -0.13(-1.69%) |
Jan 22, 2020 | 7.854 | 7.876 | 7.741 | 7.767 | 138,405 | -0.02(-0.22%) |
Jan 21, 2020 | 7.749 | 7.828 | 7.706 | 7.784 | 54,876 | +0.03(+0.45%) |
Jan 17, 2020 | 7.802 | 7.819 | 7.679 | 7.749 | 61,306 | -0.06(-0.78%) |
Jan 16, 2020 | 7.863 | 7.898 | 7.775 | 7.810 | 84,368 | -0.01(-0.11%) |
Jan 15, 2020 | 7.714 | 7.854 | 7.662 | 7.819 | 148,655 | +0.08(+1.01%) |
Jan 14, 2020 | 7.723 | 7.741 | 7.653 | 7.741 | 77,138 | +0.08(+1.03%) |
Jan 13, 2020 | 7.505 | 7.679 | 7.478 | 7.662 | 69,547 | +0.16(+2.09%) |
Jan 10, 2020 | 7.374 | 7.514 | 7.330 | 7.505 | 70,244 | +0.11(+1.53%) |
Jan 09, 2020 | 7.479 | 7.544 | 7.357 | 7.392 | 65,814 | -0.07(-0.94%) |
Jan 08, 2020 | 7.488 | 7.575 | 7.392 | 7.461 | 75,466 | -0.06(-0.81%) |
Jan 07, 2020 | 7.714 | 7.732 | 7.505 | 7.522 | 58,127 | -0.22(-2.82%) |
Jan 06, 2020 | 7.793 | 7.915 | 7.677 | 7.741 | 79,970 | -0.17(-2.21%) |
Jan 03, 2020 | 7.749 | 8.020 | 7.610 | 7.915 | 175,553 | +0.15(+1.91%) |