Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.530 | 3.690 | 3.370 | 3.530 | 1,141,762 | -0.03(-0.84%) |
Mar 30, 2020 | 3.710 | 3.800 | 3.450 | 3.560 | 1,377,187 | +0.00(+0.00%) |
Mar 27, 2020 | 3.620 | 3.920 | 3.540 | 3.560 | 1,607,100 | -0.03(-0.84%) |
Mar 26, 2020 | 3.470 | 3.710 | 3.370 | 3.590 | 1,875,470 | +0.28(+8.46%) |
Mar 25, 2020 | 3.320 | 3.510 | 3.170 | 3.310 | 1,029,345 | +0.01(+0.30%) |
Mar 24, 2020 | 3.410 | 3.590 | 3.070 | 3.300 | 1,622,503 | +0.17(+5.43%) |
Mar 23, 2020 | 2.970 | 3.130 | 2.600 | 3.130 | 1,384,456 | +0.27(+9.44%) |
Mar 20, 2020 | 3.420 | 3.630 | 2.860 | 2.860 | 2,111,500 | -0.50(-14.88%) |
Mar 19, 2020 | 3.030 | 3.380 | 2.880 | 3.360 | 2,098,574 | +0.33(+10.89%) |
Mar 18, 2020 | 2.440 | 3.680 | 2.440 | 3.030 | 2,791,541 | +0.43(+16.54%) |
Mar 17, 2020 | 2.340 | 2.860 | 2.300 | 2.600 | 2,284,034 | +0.33(+14.54%) |
Mar 16, 2020 | 2.000 | 2.580 | 1.800 | 2.270 | 2,066,546 | -0.14(-5.81%) |
Mar 13, 2020 | 2.900 | 2.970 | 2.025 | 2.410 | 4,387,200 | -0.25(-9.40%) |
Mar 12, 2020 | 2.400 | 2.930 | 2.380 | 2.660 | 2,819,919 | -0.41(-13.36%) |
Mar 11, 2020 | 3.660 | 3.710 | 3.020 | 3.070 | 2,155,996 | -0.68(-18.13%) |
Mar 10, 2020 | 3.800 | 3.920 | 3.410 | 3.750 | 1,291,141 | +0.24(+6.84%) |
Mar 09, 2020 | 3.800 | 4.070 | 3.490 | 3.510 | 1,289,278 | -0.71(-16.82%) |
Mar 06, 2020 | 4.030 | 4.270 | 4.010 | 4.220 | 1,517,000 | +0.02(+0.48%) |
Mar 05, 2020 | 4.340 | 4.420 | 4.100 | 4.200 | 1,431,703 | -0.26(-5.83%) |
Mar 04, 2020 | 4.400 | 4.490 | 4.140 | 4.460 | 1,545,031 | +0.19(+4.45%) |
Mar 03, 2020 | 4.580 | 4.660 | 4.231 | 4.270 | 1,728,015 | -0.23(-5.11%) |
Mar 02, 2020 | 4.560 | 4.733 | 4.200 | 4.500 | 3,043,279 | +0.56(+14.07%) |
Feb 28, 2020 | 3.880 | 4.150 | 3.640 | 3.945 | 1,530,000 | -0.11(-2.71%) |
Feb 27, 2020 | 4.180 | 4.360 | 4.010 | 4.055 | 1,439,738 | -0.25(-5.70%) |
Feb 26, 2020 | 4.420 | 4.557 | 4.150 | 4.300 | 1,430,813 | -0.11(-2.49%) |
Feb 25, 2020 | 4.730 | 4.790 | 4.280 | 4.410 | 1,544,246 | -0.32(-6.77%) |
Feb 24, 2020 | 4.850 | 4.890 | 4.620 | 4.730 | 1,152,605 | -0.15(-3.07%) |
Feb 21, 2020 | 4.900 | 4.900 | 4.640 | 4.880 | 916,400 | -0.03(-0.61%) |
Feb 20, 2020 | 4.930 | 5.030 | 4.720 | 4.910 | 1,065,245 | -0.06(-1.21%) |
Feb 19, 2020 | 5.160 | 5.220 | 4.940 | 4.970 | 943,691 | -0.15(-2.93%) |
Feb 18, 2020 | 5.120 | 5.160 | 4.970 | 5.120 | 723,600 | -0.06(-1.16%) |
Feb 14, 2020 | 5.200 | 5.220 | 5.060 | 5.180 | 706,300 | -0.04(-0.77%) |
Feb 13, 2020 | 5.400 | 5.400 | 5.130 | 5.220 | 766,960 | -0.20(-3.69%) |
Feb 12, 2020 | 5.240 | 5.490 | 5.230 | 5.420 | 1,295,279 | +0.24(+4.63%) |
Feb 11, 2020 | 5.240 | 5.351 | 5.160 | 5.180 | 440,509 | -0.02(-0.38%) |
Feb 10, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 981,571 | +0.13(+2.56%) |
Feb 07, 2020 | 5.280 | 5.290 | 5.050 | 5.070 | 854,600 | -0.19(-3.61%) |
Feb 06, 2020 | 5.090 | 5.385 | 5.050 | 5.260 | 1,103,431 | +0.20(+3.95%) |
Feb 05, 2020 | 5.270 | 5.350 | 5.030 | 5.060 | 1,107,783 | -0.16(-3.07%) |
Feb 04, 2020 | 5.220 | 5.385 | 5.081 | 5.220 | 1,441,668 | +0.05(+0.97%) |
Feb 03, 2020 | 5.100 | 5.260 | 5.040 | 5.170 | 1,199,275 | +0.12(+2.38%) |
Jan 31, 2020 | 4.970 | 5.140 | 4.865 | 5.050 | 1,660,300 | +0.06(+1.20%) |
Jan 30, 2020 | 4.990 | 5.270 | 4.960 | 4.990 | 1,147,488 | -0.06(-1.19%) |
Jan 29, 2020 | 5.130 | 5.340 | 4.880 | 5.050 | 2,233,236 | +0.00(+0.00%) |
Jan 28, 2020 | 5.310 | 5.440 | 5.030 | 5.050 | 1,466,936 | -0.24(-4.54%) |
Jan 27, 2020 | 5.650 | 5.660 | 5.280 | 5.290 | 2,254,180 | -0.49(-8.48%) |
Jan 24, 2020 | 5.760 | 5.960 | 5.660 | 5.780 | 977,000 | +0.04(+0.70%) |
Jan 23, 2020 | 5.710 | 5.800 | 5.560 | 5.740 | 692,566 | -0.03(-0.52%) |
Jan 22, 2020 | 6.140 | 6.160 | 5.560 | 5.770 | 1,455,359 | -0.32(-5.25%) |
Jan 21, 2020 | 6.010 | 6.290 | 5.945 | 6.090 | 997,124 | +0.06(+1.00%) |
Jan 17, 2020 | 6.270 | 6.360 | 6.010 | 6.030 | 1,067,300 | -0.14(-2.27%) |
Jan 16, 2020 | 5.760 | 6.220 | 5.750 | 6.170 | 1,945,457 | +0.44(+7.68%) |
Jan 15, 2020 | 5.800 | 5.930 | 5.660 | 5.730 | 1,092,988 | -0.05(-0.87%) |
Jan 14, 2020 | 5.540 | 5.870 | 5.470 | 5.780 | 970,204 | +0.16(+2.85%) |
Jan 13, 2020 | 5.630 | 5.760 | 5.460 | 5.620 | 1,054,949 | -0.01(-0.18%) |
Jan 10, 2020 | 5.840 | 6.030 | 5.590 | 5.630 | 1,034,400 | -0.26(-4.41%) |
Jan 09, 2020 | 6.100 | 6.160 | 5.850 | 5.890 | 1,091,608 | -0.25(-4.07%) |
Jan 08, 2020 | 6.200 | 6.250 | 6.030 | 6.140 | 1,104,901 | -0.06(-0.97%) |
Jan 07, 2020 | 5.890 | 6.270 | 5.810 | 6.200 | 851,667 | +0.27(+4.55%) |
Jan 06, 2020 | 5.550 | 5.940 | 5.470 | 5.930 | 1,023,618 | +0.36(+6.46%) |
Jan 03, 2020 | 5.370 | 5.730 | 5.305 | 5.570 | 904,100 | +0.10(+1.83%) |