Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.360 | 6.350 | 5.360 | 5.830 | 78,271 | +0.33(+6.00%) |
Mar 30, 2020 | 5.650 | 5.821 | 5.280 | 5.500 | 37,686 | -0.10(-1.79%) |
Mar 27, 2020 | 5.520 | 5.895 | 5.380 | 5.600 | 86,800 | -0.40(-6.67%) |
Mar 26, 2020 | 5.780 | 6.580 | 5.700 | 6.000 | 152,019 | +0.31(+5.45%) |
Mar 25, 2020 | 5.290 | 5.690 | 5.040 | 5.690 | 82,369 | +0.49(+9.42%) |
Mar 24, 2020 | 5.230 | 5.230 | 4.800 | 5.200 | 70,746 | +0.31(+6.34%) |
Mar 23, 2020 | 5.000 | 5.000 | 4.250 | 4.890 | 52,223 | +0.00(+0.00%) |
Mar 20, 2020 | 5.140 | 5.200 | 4.810 | 4.890 | 137,900 | +0.20(+4.26%) |
Mar 19, 2020 | 4.210 | 5.000 | 4.210 | 4.690 | 269,987 | +0.38(+8.82%) |
Mar 18, 2020 | 5.070 | 5.580 | 4.040 | 4.310 | 338,450 | -1.35(-23.85%) |
Mar 17, 2020 | 5.520 | 5.890 | 5.410 | 5.660 | 131,717 | +0.21(+3.85%) |
Mar 16, 2020 | 4.900 | 5.836 | 4.900 | 5.450 | 136,564 | -0.30(-5.22%) |
Mar 13, 2020 | 5.810 | 6.250 | 5.500 | 5.750 | 115,900 | +0.33(+6.09%) |
Mar 12, 2020 | 5.700 | 6.330 | 5.310 | 5.420 | 216,445 | -0.92(-14.51%) |
Mar 11, 2020 | 6.760 | 6.950 | 6.020 | 6.340 | 156,613 | -0.42(-6.21%) |
Mar 10, 2020 | 7.200 | 7.200 | 6.500 | 6.760 | 115,813 | +0.11(+1.65%) |
Mar 09, 2020 | 7.070 | 7.480 | 6.500 | 6.650 | 277,105 | -1.32(-16.56%) |
Mar 06, 2020 | 7.820 | 8.290 | 7.250 | 7.970 | 313,600 | -0.02(-0.25%) |
Mar 05, 2020 | 9.290 | 9.750 | 7.550 | 7.990 | 602,968 | -1.06(-11.71%) |
Mar 04, 2020 | 8.680 | 10.50 | 8.140 | 9.050 | 1,346,460 | +1.20(+15.29%) |
Mar 03, 2020 | 6.990 | 9.070 | 6.590 | 7.850 | 1,557,888 | +1.86(+31.05%) |
Mar 02, 2020 | 9.310 | 10.59 | 5.650 | 5.990 | 1,644,363 | +1.88(+45.74%) |
Feb 28, 2020 | 3.810 | 4.270 | 3.810 | 4.110 | 41,800 | +0.07(+1.73%) |
Feb 27, 2020 | 4.120 | 4.160 | 3.820 | 4.040 | 37,239 | +0.02(+0.50%) |
Feb 26, 2020 | 4.060 | 4.511 | 3.880 | 4.020 | 121,997 | -0.09(-2.19%) |
Feb 25, 2020 | 4.630 | 4.807 | 4.010 | 4.110 | 38,723 | -0.32(-7.22%) |
Feb 24, 2020 | 4.810 | 5.000 | 4.380 | 4.430 | 33,327 | -0.41(-8.47%) |
Feb 21, 2020 | 4.820 | 4.980 | 4.609 | 4.840 | 21,200 | +0.02(+0.41%) |
Feb 20, 2020 | 5.000 | 5.180 | 4.500 | 4.820 | 145,288 | -0.18(-3.60%) |
Feb 19, 2020 | 5.050 | 5.340 | 5.000 | 5.000 | 135,669 | -0.16(-3.10%) |
Feb 18, 2020 | 5.400 | 5.400 | 5.085 | 5.160 | 15,145 | -0.31(-5.67%) |
Feb 14, 2020 | 5.200 | 5.500 | 5.200 | 5.470 | 14,900 | +0.25(+4.79%) |
Feb 13, 2020 | 5.360 | 5.550 | 5.200 | 5.220 | 28,732 | -0.22(-4.04%) |
Feb 12, 2020 | 5.480 | 5.620 | 5.400 | 5.440 | 33,599 | -0.01(-0.18%) |
Feb 11, 2020 | 5.330 | 5.610 | 5.330 | 5.450 | 26,283 | +0.06(+1.11%) |
Feb 10, 2020 | 5.370 | 5.504 | 5.370 | 5.390 | 8,839 | -0.11(-2.00%) |
Feb 07, 2020 | 5.566 | 5.580 | 5.382 | 5.500 | 40,000 | -0.05(-0.90%) |
Feb 06, 2020 | 5.530 | 5.610 | 5.490 | 5.550 | 12,490 | +0.02(+0.36%) |
Feb 05, 2020 | 5.400 | 5.640 | 5.293 | 5.530 | 30,880 | +0.21(+3.95%) |
Feb 04, 2020 | 5.400 | 5.403 | 5.180 | 5.320 | 7,854 | -0.02(-0.37%) |
Feb 03, 2020 | 5.440 | 5.500 | 5.330 | 5.340 | 24,288 | +0.02(+0.38%) |
Jan 31, 2020 | 5.564 | 5.564 | 5.185 | 5.320 | 34,600 | -0.18(-3.27%) |
Jan 30, 2020 | 5.190 | 5.600 | 5.190 | 5.500 | 245,287 | +0.35(+6.80%) |
Jan 29, 2020 | 5.240 | 5.270 | 5.100 | 5.150 | 17,146 | -0.09(-1.72%) |
Jan 28, 2020 | 5.610 | 5.610 | 5.210 | 5.240 | 13,913 | -0.26(-4.73%) |
Jan 27, 2020 | 5.060 | 5.500 | 5.020 | 5.500 | 23,673 | +0.39(+7.63%) |
Jan 24, 2020 | 5.170 | 5.180 | 5.010 | 5.110 | 50,600 | +0.01(+0.20%) |
Jan 23, 2020 | 5.100 | 5.180 | 5.061 | 5.100 | 62,855 | -0.05(-0.94%) |
Jan 22, 2020 | 5.200 | 5.270 | 5.110 | 5.149 | 48,267 | -0.01(-0.13%) |
Jan 21, 2020 | 5.700 | 5.980 | 5.120 | 5.155 | 88,884 | -0.52(-9.24%) |
Jan 17, 2020 | 5.460 | 6.035 | 5.250 | 5.680 | 150,900 | +0.43(+8.26%) |
Jan 16, 2020 | 5.300 | 5.470 | 5.000 | 5.247 | 148,389 | +0.05(+0.90%) |
Jan 15, 2020 | 5.410 | 5.590 | 5.180 | 5.200 | 33,669 | -0.11(-2.07%) |
Jan 14, 2020 | 5.330 | 5.410 | 5.050 | 5.310 | 31,650 | +0.07(+1.34%) |
Jan 13, 2020 | 5.050 | 5.253 | 5.050 | 5.240 | 16,906 | +0.20(+3.97%) |
Jan 10, 2020 | 5.522 | 5.522 | 5.000 | 5.040 | 81,500 | -0.32(-5.97%) |
Jan 09, 2020 | 5.380 | 5.749 | 5.360 | 5.360 | 11,525 | -0.02(-0.37%) |
Jan 08, 2020 | 5.580 | 5.957 | 5.300 | 5.380 | 24,620 | -0.32(-5.61%) |
Jan 07, 2020 | 5.700 | 5.960 | 5.700 | 5.700 | 18,403 | +0.05(+0.88%) |
Jan 06, 2020 | 6.100 | 6.100 | 5.470 | 5.650 | 33,192 | -0.33(-5.52%) |
Jan 03, 2020 | 5.910 | 6.250 | 5.850 | 5.980 | 20,100 | +0.08(+1.35%) |