Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.400 | 4.496 | 3.890 | 4.360 | 191,051 | -0.11(-2.46%) |
Mar 30, 2020 | 4.580 | 4.630 | 4.100 | 4.470 | 135,073 | -0.11(-2.40%) |
Mar 27, 2020 | 4.690 | 4.910 | 4.020 | 4.580 | 119,900 | -0.26(-5.37%) |
Mar 26, 2020 | 4.720 | 4.970 | 4.670 | 4.840 | 150,137 | +0.12(+2.54%) |
Mar 25, 2020 | 4.720 | 5.000 | 4.100 | 4.720 | 372,769 | +0.02(+0.43%) |
Mar 24, 2020 | 4.600 | 4.900 | 4.400 | 4.700 | 299,680 | +0.24(+5.38%) |
Mar 23, 2020 | 4.070 | 4.480 | 3.610 | 4.460 | 263,225 | +0.48(+12.06%) |
Mar 20, 2020 | 3.590 | 4.250 | 3.470 | 3.980 | 1,853,300 | +0.49(+14.04%) |
Mar 19, 2020 | 2.860 | 3.620 | 2.800 | 3.490 | 210,827 | +0.66(+23.32%) |
Mar 18, 2020 | 2.780 | 2.990 | 2.180 | 2.830 | 140,091 | -0.09(-3.08%) |
Mar 17, 2020 | 3.070 | 3.280 | 2.750 | 2.920 | 153,681 | -0.09(-2.99%) |
Mar 16, 2020 | 3.020 | 3.100 | 2.760 | 3.010 | 150,188 | -0.25(-7.67%) |
Mar 13, 2020 | 3.640 | 3.750 | 3.070 | 3.260 | 296,600 | -0.20(-5.78%) |
Mar 12, 2020 | 3.720 | 3.850 | 3.240 | 3.460 | 253,710 | -0.53(-13.28%) |
Mar 11, 2020 | 4.010 | 4.200 | 3.840 | 3.990 | 213,753 | -0.12(-2.92%) |
Mar 10, 2020 | 4.630 | 4.630 | 4.000 | 4.110 | 248,891 | -0.25(-5.73%) |
Mar 09, 2020 | 4.510 | 4.730 | 4.310 | 4.360 | 190,111 | -0.54(-11.02%) |
Mar 06, 2020 | 4.830 | 4.950 | 4.500 | 4.900 | 188,300 | -0.12(-2.39%) |
Mar 05, 2020 | 5.400 | 5.705 | 4.870 | 5.020 | 187,335 | -0.48(-8.73%) |
Mar 04, 2020 | 5.180 | 5.880 | 5.080 | 5.500 | 270,516 | +0.36(+7.00%) |
Mar 03, 2020 | 4.910 | 5.290 | 4.830 | 5.140 | 318,265 | +0.24(+4.90%) |
Mar 02, 2020 | 4.280 | 4.950 | 4.200 | 4.900 | 242,311 | +0.52(+11.87%) |
Feb 28, 2020 | 4.430 | 4.540 | 4.230 | 4.380 | 250,600 | -0.15(-3.31%) |
Feb 27, 2020 | 5.230 | 5.250 | 4.110 | 4.530 | 306,665 | -0.75(-14.20%) |
Feb 26, 2020 | 5.490 | 5.583 | 5.220 | 5.280 | 268,763 | -0.22(-4.00%) |
Feb 25, 2020 | 5.380 | 5.650 | 5.350 | 5.500 | 347,484 | +0.15(+2.80%) |
Feb 24, 2020 | 5.140 | 5.580 | 5.080 | 5.350 | 289,983 | +0.07(+1.33%) |
Feb 21, 2020 | 5.800 | 5.940 | 5.170 | 5.280 | 431,800 | -0.47(-8.17%) |
Feb 20, 2020 | 5.170 | 5.750 | 5.170 | 5.750 | 409,073 | +0.51(+9.73%) |
Feb 19, 2020 | 5.180 | 5.600 | 5.040 | 5.240 | 201,932 | +0.09(+1.75%) |
Feb 18, 2020 | 5.220 | 5.340 | 4.920 | 5.150 | 296,574 | +0.02(+0.39%) |
Feb 14, 2020 | 5.430 | 5.459 | 5.110 | 5.130 | 853,800 | -0.22(-4.11%) |
Feb 13, 2020 | 5.080 | 5.450 | 5.080 | 5.350 | 284,159 | +0.19(+3.78%) |
Feb 12, 2020 | 5.150 | 5.340 | 4.830 | 5.155 | 384,598 | -0.09(-1.81%) |
Feb 11, 2020 | 5.050 | 5.500 | 5.050 | 5.250 | 705,077 | +0.23(+4.58%) |
Feb 10, 2020 | 3.750 | 5.200 | 3.730 | 5.020 | 1,128,602 | +1.29(+34.58%) |
Feb 07, 2020 | 3.860 | 4.950 | 3.410 | 3.730 | 800,700 | -0.12(-2.99%) |
Feb 06, 2020 | 3.470 | 3.860 | 3.030 | 3.845 | 648,521 | +0.85(+28.17%) |
Feb 05, 2020 | 3.090 | 3.170 | 2.965 | 3.000 | 246,954 | -0.04(-1.32%) |
Feb 04, 2020 | 3.130 | 3.160 | 2.990 | 3.040 | 300,678 | -0.05(-1.62%) |
Feb 03, 2020 | 3.080 | 3.254 | 3.040 | 3.090 | 263,555 | +0.02(+0.65%) |
Jan 31, 2020 | 2.670 | 3.210 | 2.670 | 3.070 | 2,311,300 | +0.30(+10.83%) |
Jan 30, 2020 | 2.870 | 2.930 | 2.720 | 2.770 | 96,875 | -0.10(-3.48%) |
Jan 29, 2020 | 2.980 | 3.000 | 2.825 | 2.870 | 77,902 | -0.07(-2.38%) |
Jan 28, 2020 | 3.020 | 3.100 | 2.830 | 2.940 | 81,599 | -0.06(-2.00%) |
Jan 27, 2020 | 3.100 | 3.160 | 2.950 | 3.000 | 112,486 | -0.09(-2.91%) |
Jan 24, 2020 | 3.210 | 3.210 | 3.050 | 3.090 | 68,600 | -0.14(-4.33%) |
Jan 23, 2020 | 3.250 | 3.270 | 3.110 | 3.230 | 80,886 | -0.08(-2.27%) |
Jan 22, 2020 | 3.550 | 3.580 | 3.250 | 3.305 | 183,455 | -0.19(-5.30%) |
Jan 21, 2020 | 3.320 | 3.500 | 3.260 | 3.490 | 112,667 | +0.22(+6.73%) |
Jan 17, 2020 | 3.400 | 3.480 | 3.180 | 3.270 | 58,100 | -0.08(-2.39%) |
Jan 16, 2020 | 3.170 | 3.410 | 3.170 | 3.350 | 41,476 | +0.20(+6.35%) |
Jan 15, 2020 | 3.140 | 3.210 | 3.000 | 3.150 | 76,706 | +0.01(+0.32%) |
Jan 14, 2020 | 3.160 | 3.290 | 3.120 | 3.140 | 56,775 | -0.05(-1.57%) |
Jan 13, 2020 | 3.250 | 3.370 | 3.103 | 3.190 | 77,783 | -0.10(-3.04%) |
Jan 10, 2020 | 3.800 | 3.990 | 3.180 | 3.290 | 190,400 | -0.53(-13.87%) |
Jan 09, 2020 | 3.900 | 4.100 | 3.780 | 3.820 | 55,565 | -0.11(-2.80%) |
Jan 08, 2020 | 4.040 | 4.067 | 3.710 | 3.930 | 140,968 | -0.07(-1.75%) |
Jan 07, 2020 | 3.700 | 4.039 | 3.700 | 4.000 | 118,613 | +0.27(+7.10%) |
Jan 06, 2020 | 3.900 | 3.980 | 3.630 | 3.735 | 170,171 | -0.18(-4.48%) |
Jan 03, 2020 | 3.480 | 3.990 | 3.480 | 3.910 | 162,700 | +0.33(+9.37%) |