Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.950 | 3.990 | 3.820 | 3.970 | 48,246 | +0.02(+0.51%) |
Mar 30, 2020 | 4.030 | 4.046 | 3.900 | 3.950 | 14,698 | +0.00(+0.00%) |
Mar 27, 2020 | 4.159 | 4.159 | 3.821 | 3.950 | 45,830 | -0.22(-5.25%) |
Mar 26, 2020 | 4.209 | 4.209 | 4.030 | 4.169 | 27,777 | +0.07(+1.70%) |
Mar 25, 2020 | 3.960 | 4.179 | 3.741 | 4.099 | 76,317 | +0.06(+1.48%) |
Mar 24, 2020 | 3.990 | 4.169 | 3.811 | 4.040 | 83,396 | +0.14(+3.57%) |
Mar 23, 2020 | 3.920 | 4.109 | 3.821 | 3.900 | 36,776 | -0.10(-2.49%) |
Mar 20, 2020 | 3.691 | 4.126 | 3.691 | 4.000 | 30,654 | +0.15(+3.88%) |
Mar 19, 2020 | 3.502 | 3.873 | 3.502 | 3.850 | 20,456 | +0.24(+6.61%) |
Mar 18, 2020 | 3.980 | 4.010 | 3.293 | 3.612 | 89,037 | -0.18(-4.72%) |
Mar 17, 2020 | 4.022 | 4.262 | 3.707 | 3.791 | 36,352 | -0.01(-0.26%) |
Mar 16, 2020 | 4.059 | 4.477 | 3.413 | 3.801 | 44,368 | -0.83(-17.85%) |
Mar 13, 2020 | 4.875 | 4.875 | 4.577 | 4.627 | 80,003 | -0.34(-6.81%) |
Mar 12, 2020 | 5.204 | 5.273 | 4.527 | 4.965 | 68,511 | -0.32(-6.03%) |
Mar 11, 2020 | 5.307 | 5.490 | 5.224 | 5.283 | 39,128 | -0.14(-2.57%) |
Mar 10, 2020 | 5.363 | 5.848 | 5.363 | 5.423 | 44,365 | +0.12(+2.25%) |
Mar 09, 2020 | 5.950 | 5.990 | 5.293 | 5.303 | 89,374 | -0.67(-11.17%) |
Mar 06, 2020 | 6.020 | 6.167 | 5.970 | 5.970 | 36,986 | -0.06(-0.99%) |
Mar 05, 2020 | 6.358 | 6.358 | 6.029 | 6.029 | 17,626 | -0.27(-4.27%) |
Mar 04, 2020 | 6.268 | 6.298 | 6.069 | 6.298 | 8,173 | +0.15(+2.43%) |
Mar 03, 2020 | 5.960 | 6.467 | 5.960 | 6.149 | 31,864 | +0.09(+1.48%) |
Mar 02, 2020 | 5.970 | 6.170 | 5.960 | 6.059 | 23,574 | +0.07(+1.16%) |
Feb 28, 2020 | 6.001 | 6.102 | 5.950 | 5.990 | 33,770 | -0.06(-0.99%) |
Feb 27, 2020 | 6.308 | 6.368 | 6.049 | 6.049 | 48,942 | -0.33(-5.15%) |
Feb 26, 2020 | 6.378 | 6.433 | 6.318 | 6.378 | 24,290 | +0.00(+0.00%) |
Feb 25, 2020 | 6.539 | 6.539 | 6.378 | 6.378 | 26,824 | -0.09(-1.38%) |
Feb 24, 2020 | 6.716 | 6.716 | 6.467 | 6.467 | 44,460 | -0.45(-6.47%) |
Feb 21, 2020 | 6.756 | 6.915 | 6.716 | 6.915 | 28,041 | +0.13(+1.91%) |
Feb 20, 2020 | 6.855 | 6.900 | 6.726 | 6.786 | 30,461 | -0.08(-1.16%) |
Feb 19, 2020 | 6.796 | 6.895 | 6.796 | 6.865 | 16,524 | +0.04(+0.58%) |
Feb 18, 2020 | 6.945 | 6.945 | 6.825 | 6.825 | 5,788 | -0.06(-0.87%) |
Feb 14, 2020 | 7.034 | 7.034 | 6.786 | 6.885 | 56,685 | -0.08(-1.14%) |
Feb 13, 2020 | 6.318 | 7.014 | 6.278 | 6.965 | 70,284 | +0.55(+8.53%) |
Feb 12, 2020 | 6.388 | 6.467 | 6.169 | 6.418 | 10,645 | +0.04(+0.62%) |
Feb 11, 2020 | 6.467 | 6.467 | 6.308 | 6.378 | 17,364 | +0.05(+0.79%) |
Feb 10, 2020 | 6.169 | 6.338 | 6.169 | 6.328 | 9,503 | +0.25(+4.09%) |
Feb 07, 2020 | 6.427 | 6.537 | 6.079 | 6.079 | 39,498 | -0.48(-7.28%) |
Feb 06, 2020 | 6.288 | 6.617 | 6.288 | 6.557 | 35,335 | +0.22(+3.45%) |
Feb 05, 2020 | 6.418 | 6.684 | 6.338 | 6.338 | 17,812 | -0.05(-0.78%) |
Feb 04, 2020 | 6.169 | 6.676 | 6.169 | 6.388 | 33,887 | +0.21(+3.38%) |
Feb 03, 2020 | 5.980 | 6.238 | 5.970 | 6.179 | 23,710 | +0.22(+3.67%) |
Jan 31, 2020 | 6.079 | 6.079 | 5.960 | 5.960 | 53,569 | -0.12(-1.96%) |
Jan 30, 2020 | 6.109 | 6.123 | 6.069 | 6.079 | 9,732 | -0.02(-0.33%) |
Jan 29, 2020 | 6.467 | 6.467 | 6.089 | 6.099 | 24,757 | -0.10(-1.61%) |
Jan 28, 2020 | 6.278 | 6.288 | 6.199 | 6.199 | 10,314 | -0.09(-1.42%) |
Jan 27, 2020 | 6.238 | 6.408 | 6.179 | 6.288 | 42,912 | -0.03(-0.47%) |
Jan 24, 2020 | 6.477 | 6.500 | 6.308 | 6.318 | 20,201 | -0.14(-2.16%) |
Jan 23, 2020 | 6.437 | 6.672 | 6.328 | 6.457 | 31,970 | -0.11(-1.67%) |
Jan 22, 2020 | 6.467 | 6.567 | 6.318 | 6.567 | 14,666 | +0.15(+2.33%) |
Jan 21, 2020 | 6.716 | 6.716 | 6.358 | 6.418 | 22,031 | -0.30(-4.44%) |
Jan 17, 2020 | 6.865 | 6.885 | 6.467 | 6.716 | 71,761 | -0.02(-0.30%) |
Jan 16, 2020 | 6.084 | 6.825 | 6.084 | 6.736 | 149,933 | +0.72(+11.90%) |
Jan 15, 2020 | 5.980 | 6.182 | 5.950 | 6.020 | 19,340 | +0.07(+1.17%) |
Jan 14, 2020 | 6.199 | 6.268 | 5.950 | 5.950 | 56,947 | -0.25(-4.01%) |
Jan 13, 2020 | 6.268 | 6.358 | 6.169 | 6.199 | 15,556 | -0.07(-1.11%) |
Jan 10, 2020 | 6.368 | 6.443 | 6.248 | 6.268 | 20,302 | -0.10(-1.56%) |
Jan 09, 2020 | 6.497 | 6.557 | 6.368 | 6.368 | 13,975 | -0.10(-1.54%) |
Jan 08, 2020 | 6.547 | 6.607 | 6.467 | 6.467 | 17,217 | -0.15(-2.26%) |
Jan 07, 2020 | 6.686 | 6.716 | 6.497 | 6.617 | 25,786 | -0.09(-1.34%) |
Jan 06, 2020 | 6.388 | 6.756 | 6.388 | 6.706 | 20,938 | +0.23(+3.53%) |
Jan 03, 2020 | 6.726 | 6.726 | 6.422 | 6.477 | 39,297 | -0.26(-3.84%) |