Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.184 | 5.390 | 5.176 | 5.179 | 593 | +0.01(+0.23%) |
Mar 30, 2020 | 4.831 | 5.167 | 4.621 | 5.167 | 1,026 | +0.09(+1.68%) |
Mar 27, 2020 | 4.643 | 5.096 | 4.620 | 5.082 | 100 | +0.50(+11.01%) |
Mar 26, 2020 | 4.970 | 5.390 | 4.550 | 4.578 | 1,570 | -0.11(-2.39%) |
Mar 25, 2020 | 4.410 | 4.970 | 4.410 | 4.690 | 2,356 | +0.21(+4.69%) |
Mar 24, 2020 | 4.620 | 4.620 | 4.410 | 4.480 | 695 | -0.07(-1.54%) |
Mar 23, 2020 | 4.550 | 4.620 | 4.410 | 4.550 | 263 | -0.03(-0.64%) |
Mar 20, 2020 | 5.180 | 5.320 | 4.564 | 4.579 | 471 | +0.03(+0.63%) |
Mar 19, 2020 | 4.270 | 5.389 | 4.165 | 4.551 | 1,201 | +0.18(+4.02%) |
Mar 18, 2020 | 4.411 | 4.500 | 4.340 | 4.375 | 12,429 | +0.04(+0.81%) |
Mar 17, 2020 | 4.550 | 4.620 | 4.340 | 4.340 | 6,845 | -0.07(-1.59%) |
Mar 16, 2020 | 4.725 | 4.725 | 4.410 | 4.410 | 2,093 | -0.35(-7.35%) |
Mar 13, 2020 | 4.760 | 4.970 | 4.760 | 4.760 | 3,085 | +0.00(+0.00%) |
Mar 12, 2020 | 5.110 | 5.459 | 4.760 | 4.760 | 4,084 | -0.28(-5.57%) |
Mar 11, 2020 | 5.041 | 5.530 | 5.040 | 5.041 | 1,985 | -0.42(-7.67%) |
Mar 10, 2020 | 5.180 | 5.459 | 5.180 | 5.459 | 298 | +0.42(+8.30%) |
Mar 09, 2020 | 4.900 | 5.530 | 4.900 | 5.041 | 1,536 | -0.32(-6.03%) |
Mar 06, 2020 | 5.527 | 5.530 | 5.215 | 5.364 | 257 | +0.11(+2.17%) |
Mar 05, 2020 | 5.530 | 5.530 | 5.215 | 5.250 | 2,007 | -0.19(-3.54%) |
Mar 04, 2020 | 5.529 | 5.529 | 5.257 | 5.442 | 217 | +0.19(+3.64%) |
Mar 03, 2020 | 5.250 | 5.530 | 5.250 | 5.251 | 983 | +0.00(+0.03%) |
Mar 02, 2020 | 5.460 | 5.460 | 5.250 | 5.250 | 955 | -0.14(-2.60%) |
Feb 28, 2020 | 5.047 | 5.407 | 5.047 | 5.390 | 857 | +0.07(+1.32%) |
Feb 27, 2020 | 5.321 | 5.446 | 5.215 | 5.320 | 161 | -0.07(-1.30%) |
Feb 26, 2020 | 5.522 | 5.529 | 5.180 | 5.390 | 1,173 | +0.07(+1.32%) |
Feb 25, 2020 | 5.338 | 5.425 | 5.320 | 5.320 | 1,209 | -0.07(-1.30%) |
Feb 24, 2020 | 5.608 | 5.670 | 5.258 | 5.390 | 4,121 | -0.28(-4.94%) |
Feb 21, 2020 | 5.606 | 5.849 | 5.605 | 5.670 | 85 | -0.21(-3.54%) |
Feb 20, 2020 | 5.879 | 5.880 | 5.604 | 5.878 | 269 | +0.13(+2.34%) |
Feb 19, 2020 | 5.744 | 5.856 | 5.744 | 5.744 | 150 | -0.11(-1.94%) |
Feb 18, 2020 | 5.842 | 5.949 | 5.629 | 5.857 | 718 | +0.12(+2.16%) |
Feb 14, 2020 | 5.530 | 5.738 | 5.460 | 5.733 | 4,828 | +0.27(+5.00%) |
Feb 13, 2020 | 5.670 | 5.670 | 5.460 | 5.460 | 449 | -0.28(-4.88%) |
Feb 12, 2020 | 5.741 | 5.775 | 5.740 | 5.740 | 176 | -0.00(-0.01%) |
Feb 11, 2020 | 5.810 | 6.020 | 5.741 | 5.741 | 218 | +0.04(+0.63%) |
Feb 10, 2020 | 5.810 | 5.879 | 5.705 | 5.705 | 123 | -0.10(-1.81%) |
Feb 07, 2020 | 5.809 | 5.879 | 5.684 | 5.810 | 1,114 | +0.13(+2.33%) |
Feb 06, 2020 | 5.683 | 5.774 | 5.600 | 5.678 | 1,656 | +0.01(+0.14%) |
Feb 05, 2020 | 5.531 | 5.879 | 5.531 | 5.670 | 2,397 | +0.16(+2.86%) |
Feb 04, 2020 | 6.017 | 6.017 | 5.444 | 5.513 | 1,342 | -0.19(-3.33%) |
Feb 03, 2020 | 5.673 | 5.879 | 5.600 | 5.702 | 413 | +0.17(+3.11%) |
Jan 31, 2020 | 5.740 | 5.878 | 5.530 | 5.530 | 814 | +0.00(+0.00%) |
Jan 30, 2020 | 5.740 | 5.845 | 5.530 | 5.530 | 1,769 | -0.23(-3.94%) |
Jan 29, 2020 | 5.600 | 5.844 | 5.531 | 5.757 | 809 | +0.02(+0.30%) |
Jan 28, 2020 | 5.548 | 5.739 | 5.460 | 5.739 | 1,033 | +0.35(+6.48%) |
Jan 27, 2020 | 5.740 | 5.879 | 5.390 | 5.390 | 11,433 | -0.35(-6.10%) |
Jan 24, 2020 | 5.740 | 6.020 | 5.740 | 5.740 | 1,400 | -0.07(-1.24%) |
Jan 23, 2020 | 6.160 | 6.160 | 5.740 | 5.812 | 1,455 | -0.17(-2.89%) |
Jan 22, 2020 | 6.510 | 6.510 | 5.740 | 5.985 | 7,494 | -0.52(-8.06%) |
Jan 21, 2020 | 5.670 | 6.510 | 5.670 | 6.510 | 18,100 | +0.97(+17.57%) |
Jan 17, 2020 | 5.570 | 5.599 | 5.356 | 5.537 | 3,428 | +0.01(+0.13%) |
Jan 16, 2020 | 5.365 | 5.530 | 5.338 | 5.530 | 1,327 | +0.21(+3.95%) |
Jan 15, 2020 | 5.460 | 5.599 | 5.320 | 5.320 | 10,328 | -0.14(-2.56%) |
Jan 14, 2020 | 5.321 | 5.460 | 5.321 | 5.460 | 429 | +0.10(+1.96%) |
Jan 13, 2020 | 5.390 | 5.600 | 5.355 | 5.355 | 1,106 | -0.17(-3.15%) |
Jan 10, 2020 | 5.670 | 5.670 | 5.324 | 5.529 | 6,328 | +0.14(+2.58%) |
Jan 09, 2020 | 5.600 | 5.600 | 5.390 | 5.390 | 2,775 | +0.07(+1.33%) |
Jan 08, 2020 | 5.065 | 5.529 | 5.065 | 5.319 | 1,839 | +0.21(+4.10%) |
Jan 07, 2020 | 5.390 | 5.600 | 5.110 | 5.110 | 701 | -0.42(-7.59%) |
Jan 06, 2020 | 5.117 | 5.579 | 5.110 | 5.530 | 768 | +0.49(+9.71%) |
Jan 03, 2020 | 5.249 | 5.286 | 4.830 | 5.041 | 1,385 | -0.06(-1.14%) |