Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.763 | 5.070 | 4.715 | 4.801 | 2,514,921 | -0.06(-1.19%) |
Mar 30, 2020 | 5.118 | 5.373 | 4.686 | 4.859 | 3,143,273 | -0.25(-4.89%) |
Mar 27, 2020 | 5.474 | 5.589 | 4.965 | 5.109 | 3,098,105 | -0.47(-8.43%) |
Mar 26, 2020 | 5.704 | 6.088 | 5.301 | 5.579 | 4,266,908 | -0.02(-0.34%) |
Mar 25, 2020 | 5.185 | 5.771 | 5.041 | 5.598 | 4,910,058 | +0.36(+6.78%) |
Mar 24, 2020 | 5.377 | 5.406 | 4.907 | 5.243 | 4,811,816 | +0.55(+11.66%) |
Mar 23, 2020 | 4.552 | 5.061 | 4.158 | 4.696 | 5,306,298 | +0.42(+9.89%) |
Mar 20, 2020 | 5.406 | 5.416 | 4.225 | 4.273 | 7,075,030 | -0.85(-16.51%) |
Mar 19, 2020 | 4.849 | 5.944 | 4.259 | 5.118 | 6,252,959 | +0.21(+4.31%) |
Mar 18, 2020 | 5.570 | 6.194 | 4.667 | 4.907 | 5,946,969 | -0.93(-15.95%) |
Mar 17, 2020 | 4.475 | 5.867 | 4.379 | 5.838 | 7,925,119 | +1.32(+29.09%) |
Mar 16, 2020 | 3.275 | 4.744 | 3.207 | 4.523 | 7,831,167 | +0.80(+21.55%) |
Mar 13, 2020 | 4.697 | 4.735 | 3.668 | 3.721 | 7,997,812 | -0.89(-19.29%) |
Mar 12, 2020 | 4.745 | 5.079 | 4.171 | 4.611 | 4,853,440 | -0.62(-11.88%) |
Mar 11, 2020 | 5.682 | 5.744 | 5.204 | 5.232 | 3,506,188 | -0.49(-8.53%) |
Mar 10, 2020 | 5.835 | 5.950 | 5.443 | 5.720 | 3,677,237 | -0.04(-0.66%) |
Mar 09, 2020 | 5.892 | 6.084 | 5.615 | 5.758 | 3,856,731 | -0.45(-7.24%) |
Mar 06, 2020 | 6.065 | 6.261 | 5.778 | 6.208 | 4,369,713 | +0.18(+3.02%) |
Mar 05, 2020 | 5.892 | 6.112 | 5.806 | 6.026 | 4,126,884 | +0.21(+3.62%) |
Mar 04, 2020 | 5.931 | 5.969 | 5.682 | 5.816 | 4,271,260 | -0.06(-0.98%) |
Mar 03, 2020 | 5.787 | 6.112 | 5.625 | 5.873 | 3,940,070 | +0.19(+3.37%) |
Mar 02, 2020 | 5.739 | 5.758 | 5.443 | 5.682 | 5,578,527 | +0.11(+1.89%) |
Feb 28, 2020 | 5.481 | 5.730 | 5.366 | 5.577 | 7,291,846 | -0.16(-2.83%) |
Feb 27, 2020 | 6.361 | 6.371 | 5.692 | 5.739 | 5,742,977 | -0.55(-8.68%) |
Feb 26, 2020 | 6.246 | 6.442 | 6.160 | 6.285 | 3,341,849 | -0.02(-0.30%) |
Feb 25, 2020 | 6.533 | 6.629 | 6.294 | 6.304 | 5,578,783 | -0.33(-4.91%) |
Feb 24, 2020 | 6.839 | 6.849 | 6.502 | 6.629 | 4,126,815 | -0.04(-0.57%) |
Feb 21, 2020 | 6.591 | 6.753 | 6.505 | 6.667 | 4,112,960 | +0.17(+2.65%) |
Feb 20, 2020 | 6.313 | 6.686 | 6.256 | 6.495 | 4,734,358 | +0.25(+3.98%) |
Feb 19, 2020 | 6.122 | 6.275 | 5.959 | 6.246 | 3,328,626 | +0.16(+2.67%) |
Feb 18, 2020 | 5.768 | 6.103 | 5.749 | 6.084 | 3,891,747 | +0.34(+6.00%) |
Feb 14, 2020 | 5.749 | 5.825 | 5.672 | 5.739 | 3,292,313 | -0.04(-0.66%) |
Feb 13, 2020 | 5.816 | 5.892 | 5.758 | 5.778 | 1,066,944 | +0.03(+0.50%) |
Feb 12, 2020 | 5.950 | 5.950 | 5.692 | 5.749 | 2,646,994 | -0.21(-3.53%) |
Feb 11, 2020 | 5.892 | 5.959 | 5.816 | 5.959 | 3,267,240 | +0.07(+1.14%) |
Feb 10, 2020 | 5.873 | 5.931 | 5.787 | 5.892 | 1,951,775 | +0.05(+0.82%) |
Feb 07, 2020 | 5.979 | 6.026 | 5.835 | 5.845 | 1,891,566 | -0.13(-2.24%) |
Feb 06, 2020 | 5.940 | 5.998 | 5.878 | 5.979 | 1,080,482 | +0.09(+1.46%) |
Feb 05, 2020 | 5.787 | 5.959 | 5.758 | 5.892 | 1,240,283 | +0.09(+1.48%) |
Feb 04, 2020 | 5.787 | 5.902 | 5.692 | 5.806 | 4,594,765 | -0.12(-2.10%) |
Feb 03, 2020 | 5.988 | 6.045 | 5.883 | 5.931 | 2,807,576 | -0.10(-1.59%) |
Jan 31, 2020 | 5.998 | 6.122 | 5.988 | 6.026 | 4,171,294 | +0.02(+0.32%) |
Jan 30, 2020 | 6.179 | 6.217 | 5.959 | 6.007 | 3,615,129 | -0.15(-2.48%) |
Jan 29, 2020 | 5.883 | 6.227 | 5.883 | 6.160 | 4,225,911 | +0.27(+4.55%) |
Jan 28, 2020 | 5.873 | 5.940 | 5.845 | 5.892 | 3,453,046 | -0.05(-0.81%) |
Jan 27, 2020 | 6.141 | 6.160 | 5.864 | 5.940 | 4,087,550 | -0.12(-2.05%) |
Jan 24, 2020 | 5.931 | 6.093 | 5.873 | 6.065 | 2,775,670 | +0.13(+2.26%) |
Jan 23, 2020 | 5.644 | 5.969 | 5.644 | 5.931 | 3,195,276 | +0.26(+4.55%) |
Jan 22, 2020 | 5.739 | 5.778 | 5.644 | 5.672 | 2,407,259 | -0.04(-0.67%) |
Jan 21, 2020 | 5.405 | 5.739 | 5.376 | 5.711 | 5,514,845 | +0.34(+6.42%) |
Jan 17, 2020 | 5.366 | 5.462 | 5.252 | 5.366 | 1,649,972 | +0.02(+0.36%) |
Jan 16, 2020 | 5.395 | 5.395 | 5.261 | 5.347 | 1,672,374 | -0.16(-2.95%) |
Jan 15, 2020 | 5.347 | 5.510 | 5.299 | 5.510 | 3,386,612 | +0.17(+3.23%) |
Jan 14, 2020 | 5.165 | 5.357 | 5.165 | 5.338 | 3,477,133 | +0.13(+2.57%) |
Jan 13, 2020 | 5.443 | 5.443 | 5.185 | 5.204 | 1,776,484 | -0.30(-5.39%) |
Jan 10, 2020 | 5.309 | 5.510 | 5.271 | 5.500 | 1,566,339 | +0.23(+4.36%) |
Jan 09, 2020 | 5.318 | 5.385 | 5.261 | 5.271 | 1,199,310 | -0.11(-2.13%) |
Jan 08, 2020 | 5.672 | 5.672 | 5.328 | 5.385 | 2,310,365 | -0.24(-4.25%) |
Jan 07, 2020 | 5.577 | 5.701 | 5.519 | 5.625 | 1,379,716 | +0.04(+0.68%) |
Jan 06, 2020 | 5.758 | 5.768 | 5.558 | 5.586 | 2,267,731 | -0.02(-0.34%) |
Jan 03, 2020 | 5.816 | 5.825 | 5.586 | 5.605 | 2,366,287 | -0.07(-1.18%) |