Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.480 | 5.208 | 4.480 | 4.874 | 609,765 | +0.43(+9.56%) |
Mar 30, 2020 | 4.077 | 4.654 | 4.077 | 4.449 | 324,047 | +0.21(+5.02%) |
Mar 27, 2020 | 4.199 | 4.366 | 3.910 | 4.237 | 234,177 | -0.14(-3.12%) |
Mar 26, 2020 | 3.606 | 4.388 | 3.606 | 4.373 | 336,084 | +0.80(+22.29%) |
Mar 25, 2020 | 3.584 | 3.880 | 3.538 | 3.576 | 264,304 | -0.08(-2.28%) |
Mar 24, 2020 | 3.963 | 4.032 | 3.553 | 3.660 | 256,215 | -0.10(-2.63%) |
Mar 23, 2020 | 3.660 | 3.811 | 3.546 | 3.758 | 233,743 | +0.08(+2.06%) |
Mar 20, 2020 | 4.092 | 4.191 | 3.622 | 3.682 | 604,673 | -0.39(-9.68%) |
Mar 19, 2020 | 3.455 | 4.305 | 3.432 | 4.077 | 396,467 | +0.65(+19.07%) |
Mar 18, 2020 | 3.417 | 3.644 | 3.242 | 3.424 | 503,545 | -0.25(-6.82%) |
Mar 17, 2020 | 3.508 | 3.857 | 3.436 | 3.675 | 518,124 | +0.15(+4.31%) |
Mar 16, 2020 | 3.986 | 3.986 | 3.477 | 3.523 | 616,837 | -0.80(-18.60%) |
Mar 13, 2020 | 4.153 | 4.495 | 4.127 | 4.328 | 599,142 | +0.44(+11.33%) |
Mar 12, 2020 | 4.510 | 4.639 | 3.808 | 3.887 | 938,156 | -0.94(-19.50%) |
Mar 11, 2020 | 4.761 | 4.950 | 4.709 | 4.829 | 560,084 | -0.10(-2.00%) |
Mar 10, 2020 | 4.601 | 4.928 | 4.404 | 4.928 | 404,565 | +0.50(+11.32%) |
Mar 09, 2020 | 4.867 | 4.867 | 4.419 | 4.426 | 491,694 | -0.64(-12.59%) |
Mar 06, 2020 | 4.920 | 5.216 | 4.897 | 5.064 | 321,105 | -0.06(-1.19%) |
Mar 05, 2020 | 5.178 | 5.239 | 4.897 | 5.125 | 432,284 | -0.10(-1.96%) |
Mar 04, 2020 | 5.309 | 5.398 | 5.176 | 5.227 | 310,590 | -0.06(-1.12%) |
Mar 03, 2020 | 5.316 | 5.450 | 5.124 | 5.287 | 377,306 | -0.01(-0.28%) |
Mar 02, 2020 | 5.731 | 5.768 | 5.146 | 5.301 | 308,406 | -0.39(-6.77%) |
Feb 28, 2020 | 5.324 | 5.738 | 5.250 | 5.687 | 447,036 | +0.31(+5.79%) |
Feb 27, 2020 | 5.131 | 5.687 | 5.109 | 5.376 | 461,202 | +0.24(+4.61%) |
Feb 26, 2020 | 5.227 | 5.546 | 5.056 | 5.139 | 513,777 | -0.09(-1.70%) |
Feb 25, 2020 | 5.553 | 5.553 | 5.087 | 5.227 | 507,311 | -0.35(-6.24%) |
Feb 24, 2020 | 5.590 | 5.627 | 5.442 | 5.575 | 251,817 | -0.24(-4.20%) |
Feb 21, 2020 | 5.997 | 6.027 | 5.664 | 5.820 | 269,437 | -0.22(-3.68%) |
Feb 20, 2020 | 5.820 | 6.086 | 5.783 | 6.042 | 272,416 | +0.14(+2.38%) |
Feb 19, 2020 | 5.687 | 5.953 | 5.672 | 5.901 | 241,825 | +0.24(+4.18%) |
Feb 18, 2020 | 5.768 | 5.812 | 5.649 | 5.664 | 160,011 | -0.11(-1.92%) |
Feb 14, 2020 | 5.761 | 5.857 | 5.694 | 5.775 | 229,865 | -0.01(-0.13%) |
Feb 13, 2020 | 6.057 | 6.101 | 5.724 | 5.783 | 397,442 | -0.34(-5.56%) |
Feb 12, 2020 | 6.257 | 6.486 | 6.109 | 6.123 | 334,669 | -0.01(-0.12%) |
Feb 11, 2020 | 5.709 | 6.234 | 5.709 | 6.131 | 558,920 | +0.49(+8.66%) |
Feb 10, 2020 | 5.701 | 5.753 | 5.427 | 5.642 | 474,325 | -0.05(-0.91%) |
Feb 07, 2020 | 5.923 | 5.923 | 5.687 | 5.694 | 316,166 | -0.27(-4.47%) |
Feb 06, 2020 | 6.012 | 6.064 | 5.761 | 5.960 | 437,340 | -0.05(-0.86%) |
Feb 05, 2020 | 5.931 | 6.053 | 5.931 | 6.012 | 352,710 | +0.17(+2.92%) |
Feb 04, 2020 | 5.775 | 5.872 | 5.761 | 5.842 | 216,114 | +0.19(+3.27%) |
Feb 03, 2020 | 5.812 | 5.820 | 5.635 | 5.657 | 241,342 | -0.17(-2.92%) |
Jan 31, 2020 | 6.005 | 6.086 | 5.783 | 5.827 | 275,514 | -0.26(-4.26%) |
Jan 30, 2020 | 6.101 | 6.183 | 5.935 | 6.086 | 242,458 | -0.10(-1.56%) |
Jan 29, 2020 | 6.346 | 6.346 | 6.079 | 6.183 | 283,749 | +0.03(+0.48%) |
Jan 28, 2020 | 6.220 | 6.346 | 6.131 | 6.153 | 328,074 | -0.07(-1.07%) |
Jan 27, 2020 | 6.220 | 6.353 | 5.990 | 6.220 | 392,337 | -0.24(-3.78%) |
Jan 24, 2020 | 6.701 | 6.701 | 6.375 | 6.464 | 255,121 | -0.19(-2.89%) |
Jan 23, 2020 | 6.656 | 6.760 | 6.308 | 6.656 | 336,508 | -0.11(-1.64%) |
Jan 22, 2020 | 6.930 | 7.019 | 6.701 | 6.768 | 276,235 | -0.19(-2.66%) |
Jan 21, 2020 | 7.227 | 7.227 | 6.849 | 6.953 | 368,763 | -0.26(-3.59%) |
Jan 17, 2020 | 7.256 | 7.427 | 7.130 | 7.212 | 272,273 | -0.03(-0.41%) |
Jan 16, 2020 | 7.390 | 7.449 | 7.234 | 7.241 | 162,097 | -0.07(-1.01%) |
Jan 15, 2020 | 7.404 | 7.434 | 7.271 | 7.315 | 153,326 | -0.09(-1.20%) |
Jan 14, 2020 | 7.330 | 7.538 | 7.264 | 7.404 | 213,170 | +0.09(+1.21%) |
Jan 13, 2020 | 7.471 | 7.471 | 7.264 | 7.315 | 258,906 | -0.14(-1.89%) |
Jan 10, 2020 | 7.508 | 7.604 | 7.352 | 7.456 | 216,090 | -0.06(-0.79%) |
Jan 09, 2020 | 7.678 | 7.695 | 7.501 | 7.515 | 163,785 | -0.13(-1.74%) |
Jan 08, 2020 | 7.730 | 7.938 | 7.575 | 7.649 | 247,401 | -0.08(-1.05%) |
Jan 07, 2020 | 7.501 | 7.752 | 7.486 | 7.730 | 185,474 | +0.21(+2.76%) |
Jan 06, 2020 | 7.515 | 7.567 | 7.227 | 7.523 | 383,546 | -0.10(-1.36%) |
Jan 03, 2020 | 7.656 | 7.797 | 7.501 | 7.626 | 363,841 | -0.05(-0.68%) |