Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.920 | 4.050 | 3.920 | 3.960 | 238,891 | -0.02(-0.50%) |
Mar 30, 2020 | 3.917 | 4.000 | 3.850 | 3.980 | 438,557 | +0.12(+3.11%) |
Mar 27, 2020 | 3.980 | 4.130 | 3.860 | 3.860 | 213,400 | -0.12(-3.01%) |
Mar 26, 2020 | 3.980 | 4.150 | 3.900 | 3.980 | 132,601 | -0.11(-2.69%) |
Mar 25, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 126,629 | +0.00(+0.12%) |
Mar 24, 2020 | 4.210 | 4.380 | 4.020 | 4.085 | 327,508 | +0.04(+1.11%) |
Mar 23, 2020 | 4.000 | 4.220 | 4.000 | 4.040 | 229,335 | +0.18(+4.66%) |
Mar 20, 2020 | 3.780 | 4.040 | 3.780 | 3.860 | 189,100 | -0.09(-2.28%) |
Mar 19, 2020 | 4.020 | 4.088 | 3.860 | 3.950 | 450,575 | +0.09(+2.33%) |
Mar 18, 2020 | 3.550 | 4.016 | 3.550 | 3.860 | 276,053 | +0.31(+8.73%) |
Mar 17, 2020 | 3.317 | 3.580 | 3.280 | 3.550 | 331,653 | +0.46(+14.89%) |
Mar 16, 2020 | 3.190 | 3.422 | 3.020 | 3.090 | 296,378 | -0.75(-19.53%) |
Mar 13, 2020 | 3.775 | 3.840 | 3.665 | 3.840 | 369,100 | +0.40(+11.63%) |
Mar 12, 2020 | 3.853 | 3.853 | 3.330 | 3.440 | 568,342 | -0.77(-18.29%) |
Mar 11, 2020 | 4.150 | 4.340 | 4.150 | 4.210 | 188,159 | -0.07(-1.64%) |
Mar 10, 2020 | 4.378 | 4.380 | 4.050 | 4.280 | 346,544 | +0.00(+0.00%) |
Mar 09, 2020 | 4.513 | 4.545 | 4.110 | 4.280 | 146,864 | -0.55(-11.48%) |
Mar 06, 2020 | 4.840 | 4.910 | 4.802 | 4.835 | 182,900 | -0.26(-5.20%) |
Mar 05, 2020 | 5.065 | 5.125 | 5.040 | 5.100 | 255,938 | -0.29(-5.38%) |
Mar 04, 2020 | 5.290 | 5.390 | 5.270 | 5.390 | 160,751 | +0.15(+2.96%) |
Mar 03, 2020 | 5.260 | 5.352 | 5.210 | 5.235 | 265,140 | -0.18(-3.41%) |
Mar 02, 2020 | 5.310 | 5.440 | 5.280 | 5.420 | 82,101 | -0.06(-1.09%) |
Feb 28, 2020 | 5.445 | 5.504 | 5.410 | 5.480 | 120,300 | -0.19(-3.35%) |
Feb 27, 2020 | 5.660 | 5.780 | 5.640 | 5.670 | 97,910 | +0.04(+0.71%) |
Feb 26, 2020 | 5.720 | 5.740 | 5.630 | 5.630 | 106,533 | +0.13(+2.36%) |
Feb 25, 2020 | 5.530 | 5.570 | 5.360 | 5.500 | 72,831 | +0.01(+0.18%) |
Feb 24, 2020 | 5.525 | 5.540 | 5.490 | 5.490 | 43,938 | -0.26(-4.52%) |
Feb 21, 2020 | 5.720 | 5.770 | 5.710 | 5.750 | 47,300 | +0.27(+4.93%) |
Feb 20, 2020 | 5.535 | 5.550 | 5.470 | 5.480 | 25,768 | -0.08(-1.44%) |
Feb 19, 2020 | 5.595 | 5.600 | 5.550 | 5.560 | 113,468 | +0.01(+0.27%) |
Feb 18, 2020 | 5.510 | 5.580 | 5.510 | 5.545 | 48,785 | -0.04(-0.63%) |
Feb 14, 2020 | 5.630 | 5.630 | 5.530 | 5.580 | 45,400 | -0.03(-0.55%) |
Feb 13, 2020 | 5.650 | 5.660 | 5.605 | 5.611 | 56,686 | +0.14(+2.58%) |
Feb 12, 2020 | 5.460 | 5.490 | 5.440 | 5.470 | 72,239 | +0.12(+2.24%) |
Feb 11, 2020 | 5.380 | 5.410 | 5.350 | 5.350 | 83,344 | +0.05(+0.94%) |
Feb 10, 2020 | 5.280 | 5.330 | 5.280 | 5.300 | 36,703 | -0.03(-0.61%) |
Feb 07, 2020 | 5.370 | 5.380 | 5.330 | 5.332 | 61,700 | -0.11(-1.98%) |
Feb 06, 2020 | 5.430 | 5.460 | 5.415 | 5.440 | 241,470 | +0.12(+2.26%) |
Feb 05, 2020 | 5.330 | 5.353 | 5.310 | 5.320 | 45,048 | +0.00(+0.00%) |
Feb 04, 2020 | 5.335 | 5.385 | 5.301 | 5.320 | 73,048 | +0.08(+1.53%) |
Feb 03, 2020 | 5.250 | 5.300 | 5.240 | 5.240 | 183,889 | -0.01(-0.19%) |
Jan 31, 2020 | 5.350 | 5.362 | 5.250 | 5.250 | 48,700 | -0.25(-4.55%) |
Jan 30, 2020 | 5.497 | 5.580 | 5.497 | 5.500 | 78,677 | -0.12(-2.14%) |
Jan 29, 2020 | 5.590 | 5.660 | 5.562 | 5.620 | 85,756 | +0.13(+2.37%) |
Jan 28, 2020 | 5.450 | 5.510 | 5.425 | 5.490 | 95,803 | +0.10(+1.86%) |
Jan 27, 2020 | 5.420 | 5.420 | 5.350 | 5.390 | 50,613 | -0.09(-1.64%) |
Jan 24, 2020 | 5.515 | 5.527 | 5.460 | 5.480 | 209,800 | +0.08(+1.48%) |
Jan 23, 2020 | 5.450 | 5.470 | 5.400 | 5.400 | 30,962 | -0.06(-1.10%) |
Jan 22, 2020 | 5.470 | 5.510 | 5.460 | 5.460 | 63,131 | -0.12(-2.06%) |
Jan 21, 2020 | 5.595 | 5.600 | 5.560 | 5.575 | 65,417 | -0.04(-0.80%) |
Jan 17, 2020 | 5.630 | 5.680 | 5.610 | 5.620 | 82,400 | -0.03(-0.53%) |
Jan 16, 2020 | 5.607 | 5.660 | 5.580 | 5.650 | 27,808 | +0.09(+1.62%) |
Jan 15, 2020 | 5.610 | 5.610 | 5.560 | 5.560 | 33,362 | -0.10(-1.77%) |
Jan 14, 2020 | 5.690 | 5.690 | 5.650 | 5.660 | 32,102 | +0.07(+1.25%) |
Jan 13, 2020 | 5.690 | 5.697 | 5.590 | 5.590 | 84,025 | -0.17(-2.99%) |
Jan 10, 2020 | 5.770 | 5.820 | 5.760 | 5.762 | 63,900 | -0.01(-0.14%) |
Jan 09, 2020 | 5.840 | 5.840 | 5.770 | 5.770 | 22,575 | -0.09(-1.45%) |
Jan 08, 2020 | 5.848 | 5.900 | 5.820 | 5.855 | 26,467 | -0.16(-2.74%) |
Jan 07, 2020 | 6.049 | 6.050 | 6.020 | 6.020 | 52,680 | -0.10(-1.55%) |
Jan 06, 2020 | 6.100 | 6.160 | 6.090 | 6.115 | 25,484 | -0.04(-0.73%) |
Jan 03, 2020 | 6.160 | 6.180 | 6.140 | 6.160 | 19,900 | -0.04(-0.65%) |