Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.200 | 5.404 | 5.055 | 5.338 | 1,430,930 | +0.12(+2.37%) |
Mar 30, 2020 | 5.149 | 5.222 | 4.996 | 5.215 | 981,752 | +0.09(+1.70%) |
Mar 27, 2020 | 4.887 | 5.226 | 4.749 | 5.127 | 1,029,742 | +0.20(+3.98%) |
Mar 26, 2020 | 4.844 | 5.367 | 4.778 | 4.931 | 2,649,856 | +0.12(+2.57%) |
Mar 25, 2020 | 4.436 | 5.375 | 4.436 | 4.807 | 2,243,365 | +0.48(+11.09%) |
Mar 24, 2020 | 4.182 | 4.509 | 4.095 | 4.327 | 1,855,793 | +0.40(+10.19%) |
Mar 23, 2020 | 4.320 | 4.320 | 3.636 | 3.927 | 1,682,610 | -0.44(-10.15%) |
Mar 20, 2020 | 4.618 | 4.698 | 4.262 | 4.371 | 1,318,494 | -0.04(-0.83%) |
Mar 19, 2020 | 3.564 | 4.495 | 3.360 | 4.407 | 2,350,588 | +0.75(+20.48%) |
Mar 18, 2020 | 4.909 | 4.931 | 3.425 | 3.658 | 2,615,954 | -1.48(-28.85%) |
Mar 17, 2020 | 5.331 | 5.418 | 4.960 | 5.142 | 2,332,155 | -0.19(-3.55%) |
Mar 16, 2020 | 5.527 | 5.673 | 5.309 | 5.331 | 888,645 | -0.78(-12.74%) |
Mar 13, 2020 | 5.818 | 6.120 | 5.731 | 6.109 | 837,791 | +0.57(+10.24%) |
Mar 12, 2020 | 6.269 | 6.305 | 5.505 | 5.542 | 1,881,914 | -1.02(-15.61%) |
Mar 11, 2020 | 6.776 | 6.834 | 6.509 | 6.567 | 932,337 | -0.26(-3.81%) |
Mar 10, 2020 | 6.855 | 6.863 | 6.581 | 6.827 | 910,606 | +0.12(+1.83%) |
Mar 09, 2020 | 6.747 | 6.754 | 6.559 | 6.704 | 1,175,299 | -0.30(-4.23%) |
Mar 06, 2020 | 7.051 | 7.079 | 6.928 | 7.000 | 810,920 | -0.21(-2.91%) |
Mar 05, 2020 | 7.282 | 7.289 | 7.166 | 7.209 | 463,420 | -0.16(-2.16%) |
Mar 04, 2020 | 7.159 | 7.376 | 7.159 | 7.368 | 628,779 | +0.30(+4.19%) |
Mar 03, 2020 | 7.130 | 7.224 | 7.036 | 7.072 | 1,178,894 | +0.01(+0.10%) |
Mar 02, 2020 | 6.812 | 7.116 | 6.790 | 7.065 | 1,636,669 | +0.32(+4.71%) |
Feb 28, 2020 | 6.855 | 6.892 | 6.682 | 6.747 | 2,019,135 | -0.28(-4.01%) |
Feb 27, 2020 | 7.166 | 7.166 | 6.855 | 7.029 | 1,930,862 | -0.20(-2.80%) |
Feb 26, 2020 | 7.195 | 7.296 | 7.159 | 7.231 | 1,120,565 | +0.05(+0.70%) |
Feb 25, 2020 | 7.470 | 7.470 | 7.133 | 7.181 | 1,683,797 | -0.25(-3.31%) |
Feb 24, 2020 | 7.556 | 7.563 | 7.412 | 7.426 | 959,133 | -0.20(-2.65%) |
Feb 21, 2020 | 7.665 | 7.672 | 7.585 | 7.628 | 556,764 | -0.04(-0.47%) |
Feb 20, 2020 | 7.657 | 7.686 | 7.643 | 7.665 | 309,408 | +0.01(+0.09%) |
Feb 19, 2020 | 7.672 | 7.679 | 7.650 | 7.657 | 312,993 | -0.01(-0.19%) |
Feb 18, 2020 | 7.672 | 7.686 | 7.628 | 7.672 | 451,467 | +0.01(+0.09%) |
Feb 14, 2020 | 7.621 | 7.665 | 7.585 | 7.665 | 350,088 | +0.06(+0.76%) |
Feb 13, 2020 | 7.701 | 7.701 | 7.592 | 7.607 | 689,941 | -0.07(-0.93%) |
Feb 12, 2020 | 7.700 | 7.714 | 7.664 | 7.678 | 388,102 | -0.02(-0.28%) |
Feb 11, 2020 | 7.729 | 7.736 | 7.671 | 7.700 | 516,567 | -0.01(-0.09%) |
Feb 10, 2020 | 7.671 | 7.707 | 7.664 | 7.707 | 548,346 | +0.03(+0.37%) |
Feb 07, 2020 | 7.592 | 7.678 | 7.585 | 7.678 | 345,832 | +0.09(+1.14%) |
Feb 06, 2020 | 7.578 | 7.599 | 7.570 | 7.592 | 338,108 | +0.02(+0.28%) |
Feb 05, 2020 | 7.571 | 7.578 | 7.527 | 7.571 | 301,722 | +0.02(+0.29%) |
Feb 04, 2020 | 7.542 | 7.549 | 7.510 | 7.549 | 325,231 | +0.01(+0.19%) |
Feb 03, 2020 | 7.506 | 7.538 | 7.484 | 7.535 | 323,093 | +0.03(+0.38%) |
Jan 31, 2020 | 7.527 | 7.549 | 7.499 | 7.506 | 273,018 | -0.04(-0.48%) |
Jan 30, 2020 | 7.535 | 7.549 | 7.506 | 7.542 | 361,764 | +0.01(+0.10%) |
Jan 29, 2020 | 7.535 | 7.556 | 7.527 | 7.535 | 233,836 | +0.00(+0.00%) |
Jan 28, 2020 | 7.520 | 7.542 | 7.492 | 7.535 | 246,433 | +0.01(+0.19%) |
Jan 27, 2020 | 7.499 | 7.520 | 7.441 | 7.520 | 412,153 | +0.00(+0.00%) |
Jan 24, 2020 | 7.535 | 7.535 | 7.502 | 7.520 | 162,474 | +0.00(+0.00%) |
Jan 23, 2020 | 7.506 | 7.527 | 7.492 | 7.520 | 158,968 | +0.01(+0.19%) |
Jan 22, 2020 | 7.499 | 7.527 | 7.484 | 7.506 | 283,201 | +0.01(+0.19%) |
Jan 21, 2020 | 7.492 | 7.506 | 7.466 | 7.492 | 303,423 | +0.01(+0.10%) |
Jan 17, 2020 | 7.463 | 7.506 | 7.458 | 7.484 | 417,254 | +0.01(+0.19%) |
Jan 16, 2020 | 7.441 | 7.477 | 7.427 | 7.470 | 384,069 | +0.02(+0.29%) |
Jan 15, 2020 | 7.477 | 7.506 | 7.441 | 7.448 | 368,774 | -0.01(-0.10%) |
Jan 14, 2020 | 7.506 | 7.541 | 7.441 | 7.456 | 657,451 | -0.04(-0.47%) |
Jan 13, 2020 | 7.562 | 7.569 | 7.484 | 7.491 | 435,760 | -0.07(-0.94%) |
Jan 10, 2020 | 7.484 | 7.569 | 7.477 | 7.562 | 427,677 | +0.06(+0.86%) |
Jan 09, 2020 | 7.462 | 7.505 | 7.455 | 7.498 | 334,721 | +0.05(+0.67%) |
Jan 08, 2020 | 7.477 | 7.484 | 7.441 | 7.448 | 322,738 | -0.02(-0.29%) |
Jan 07, 2020 | 7.484 | 7.484 | 7.434 | 7.469 | 496,910 | -0.02(-0.29%) |
Jan 06, 2020 | 7.469 | 7.498 | 7.448 | 7.491 | 526,940 | +0.03(+0.38%) |
Jan 03, 2020 | 7.484 | 7.512 | 7.448 | 7.462 | 253,329 | -0.02(-0.29%) |