Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.784 | 3.861 | 3.721 | 3.732 | 94,051 | -0.06(-1.56%) |
Mar 30, 2020 | 3.813 | 3.887 | 3.769 | 3.791 | 53,605 | -0.05(-1.35%) |
Mar 27, 2020 | 3.843 | 4.077 | 3.776 | 3.843 | 66,449 | -0.13(-3.35%) |
Mar 26, 2020 | 3.776 | 3.976 | 3.768 | 3.976 | 93,222 | +0.27(+7.40%) |
Mar 25, 2020 | 3.502 | 3.835 | 3.502 | 3.702 | 261,940 | +0.21(+6.16%) |
Mar 24, 2020 | 3.354 | 3.487 | 3.342 | 3.487 | 100,563 | +0.41(+13.49%) |
Mar 23, 2020 | 3.280 | 3.280 | 2.980 | 3.073 | 91,190 | -0.13(-4.16%) |
Mar 20, 2020 | 3.243 | 3.695 | 3.206 | 3.206 | 78,739 | -0.03(-0.92%) |
Mar 19, 2020 | 3.221 | 3.258 | 2.976 | 3.236 | 272,426 | +0.05(+1.63%) |
Mar 18, 2020 | 3.391 | 3.451 | 2.976 | 3.184 | 274,452 | -0.38(-10.60%) |
Mar 17, 2020 | 3.487 | 3.568 | 3.406 | 3.561 | 66,069 | +0.13(+3.89%) |
Mar 16, 2020 | 2.962 | 3.528 | 2.962 | 3.428 | 172,543 | -0.35(-9.22%) |
Mar 13, 2020 | 3.821 | 3.821 | 3.524 | 3.776 | 137,625 | +0.21(+6.03%) |
Mar 12, 2020 | 3.983 | 3.983 | 3.376 | 3.561 | 278,107 | -0.43(-10.66%) |
Mar 11, 2020 | 4.182 | 4.226 | 3.986 | 3.986 | 64,979 | -0.34(-7.80%) |
Mar 10, 2020 | 4.349 | 4.366 | 4.182 | 4.324 | 180,253 | +0.05(+1.27%) |
Mar 09, 2020 | 4.566 | 4.566 | 4.110 | 4.269 | 91,619 | -0.46(-9.66%) |
Mar 06, 2020 | 4.784 | 4.784 | 4.639 | 4.726 | 104,302 | -0.12(-2.40%) |
Mar 05, 2020 | 4.936 | 4.938 | 4.827 | 4.842 | 144,978 | -0.17(-3.33%) |
Mar 04, 2020 | 4.921 | 5.008 | 4.892 | 5.008 | 55,444 | +0.17(+3.44%) |
Mar 03, 2020 | 4.871 | 4.987 | 4.835 | 4.842 | 190,402 | +0.01(+0.15%) |
Mar 02, 2020 | 4.690 | 4.849 | 4.661 | 4.835 | 184,704 | +0.12(+2.46%) |
Feb 28, 2020 | 4.711 | 4.755 | 4.595 | 4.719 | 190,394 | -0.12(-2.54%) |
Feb 27, 2020 | 4.972 | 4.972 | 4.820 | 4.842 | 171,293 | -0.20(-4.02%) |
Feb 26, 2020 | 5.081 | 5.124 | 5.037 | 5.045 | 124,360 | -0.04(-0.71%) |
Feb 25, 2020 | 5.233 | 5.260 | 5.074 | 5.081 | 111,544 | -0.14(-2.77%) |
Feb 24, 2020 | 5.240 | 5.248 | 5.182 | 5.226 | 122,140 | -0.12(-2.30%) |
Feb 21, 2020 | 5.364 | 5.364 | 5.327 | 5.349 | 41,527 | -0.05(-0.94%) |
Feb 20, 2020 | 5.393 | 5.400 | 5.342 | 5.400 | 41,290 | +0.01(+0.27%) |
Feb 19, 2020 | 5.356 | 5.404 | 5.344 | 5.385 | 65,738 | +0.03(+0.54%) |
Feb 18, 2020 | 5.385 | 5.385 | 5.320 | 5.356 | 114,887 | -0.03(-0.54%) |
Feb 14, 2020 | 5.422 | 5.429 | 5.374 | 5.385 | 60,705 | -0.01(-0.14%) |
Feb 13, 2020 | 5.414 | 5.422 | 5.378 | 5.393 | 52,001 | -0.03(-0.53%) |
Feb 12, 2020 | 5.396 | 5.422 | 5.381 | 5.422 | 41,290 | +0.03(+0.54%) |
Feb 11, 2020 | 5.349 | 5.400 | 5.317 | 5.393 | 53,520 | +0.04(+0.68%) |
Feb 10, 2020 | 5.306 | 5.356 | 5.240 | 5.356 | 83,115 | +0.03(+0.62%) |
Feb 07, 2020 | 5.338 | 5.338 | 5.313 | 5.323 | 52,979 | -0.01(-0.28%) |
Feb 06, 2020 | 5.342 | 5.382 | 5.327 | 5.338 | 98,352 | +0.03(+0.48%) |
Feb 05, 2020 | 5.284 | 5.349 | 5.282 | 5.313 | 67,498 | +0.05(+0.96%) |
Feb 04, 2020 | 5.226 | 5.277 | 5.226 | 5.262 | 31,401 | +0.04(+0.83%) |
Feb 03, 2020 | 5.197 | 5.240 | 5.183 | 5.219 | 24,048 | +0.02(+0.42%) |
Jan 31, 2020 | 5.277 | 5.305 | 5.153 | 5.197 | 50,633 | -0.07(-1.38%) |
Jan 30, 2020 | 5.262 | 5.288 | 5.262 | 5.269 | 78,573 | -0.02(-0.41%) |
Jan 29, 2020 | 5.313 | 5.324 | 5.262 | 5.291 | 37,622 | +0.01(+0.14%) |
Jan 28, 2020 | 5.269 | 5.284 | 5.262 | 5.284 | 31,075 | +0.03(+0.55%) |
Jan 27, 2020 | 5.291 | 5.302 | 5.255 | 5.255 | 164,238 | -0.09(-1.76%) |
Jan 24, 2020 | 5.364 | 5.407 | 5.342 | 5.349 | 54,634 | -0.04(-0.81%) |
Jan 23, 2020 | 5.364 | 5.411 | 5.356 | 5.393 | 12,528 | +0.00(+0.07%) |
Jan 22, 2020 | 5.423 | 5.423 | 5.375 | 5.389 | 10,205 | -0.00(-0.07%) |
Jan 21, 2020 | 5.429 | 5.429 | 5.356 | 5.393 | 39,930 | -0.02(-0.40%) |
Jan 17, 2020 | 5.414 | 5.429 | 5.380 | 5.414 | 27,455 | +0.01(+0.27%) |
Jan 16, 2020 | 5.407 | 5.407 | 5.371 | 5.400 | 84,039 | +0.02(+0.40%) |
Jan 15, 2020 | 5.385 | 5.400 | 5.364 | 5.378 | 93,756 | -0.01(-0.27%) |
Jan 14, 2020 | 5.349 | 5.400 | 5.349 | 5.393 | 106,024 | +0.02(+0.40%) |
Jan 13, 2020 | 5.342 | 5.371 | 5.281 | 5.371 | 49,443 | +0.04(+0.82%) |
Jan 10, 2020 | 5.284 | 5.335 | 5.262 | 5.327 | 42,079 | +0.03(+0.55%) |
Jan 09, 2020 | 5.335 | 5.335 | 5.255 | 5.298 | 48,902 | -0.04(-0.68%) |
Jan 08, 2020 | 5.306 | 5.335 | 5.306 | 5.335 | 29,824 | +0.01(+0.27%) |
Jan 07, 2020 | 5.298 | 5.340 | 5.226 | 5.320 | 48,395 | +0.03(+0.55%) |
Jan 06, 2020 | 5.291 | 5.327 | 5.257 | 5.291 | 82,502 | -0.02(-0.41%) |
Jan 03, 2020 | 5.349 | 5.349 | 5.219 | 5.313 | 98,232 | -0.04(-0.68%) |