Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.882 | 3.922 | 3.720 | 3.865 | 506,900 | -0.07(-1.85%) |
Mar 30, 2020 | 3.841 | 3.995 | 3.776 | 3.938 | 267,418 | +0.11(+2.96%) |
Mar 27, 2020 | 3.849 | 3.946 | 3.752 | 3.825 | 164,962 | -0.18(-4.44%) |
Mar 26, 2020 | 3.898 | 4.104 | 3.890 | 4.003 | 264,392 | +0.16(+4.21%) |
Mar 25, 2020 | 3.696 | 3.874 | 3.663 | 3.841 | 310,363 | +0.15(+3.94%) |
Mar 24, 2020 | 3.760 | 3.890 | 3.615 | 3.696 | 248,943 | +0.01(+0.22%) |
Mar 23, 2020 | 3.962 | 3.962 | 3.493 | 3.688 | 340,812 | -0.17(-4.40%) |
Mar 20, 2020 | 3.688 | 3.874 | 3.550 | 3.857 | 647,484 | +0.20(+5.53%) |
Mar 19, 2020 | 3.372 | 3.785 | 3.356 | 3.655 | 457,051 | +0.27(+8.13%) |
Mar 18, 2020 | 3.631 | 3.833 | 3.235 | 3.380 | 456,476 | -0.40(-10.68%) |
Mar 17, 2020 | 3.227 | 3.825 | 3.219 | 3.785 | 455,731 | +0.56(+17.29%) |
Mar 16, 2020 | 3.404 | 3.469 | 3.202 | 3.227 | 419,150 | -0.33(-9.32%) |
Mar 13, 2020 | 3.615 | 3.776 | 3.518 | 3.558 | 530,749 | +0.05(+1.38%) |
Mar 12, 2020 | 3.688 | 3.971 | 3.469 | 3.510 | 467,300 | -0.33(-8.63%) |
Mar 11, 2020 | 3.874 | 4.011 | 3.809 | 3.841 | 339,913 | -0.08(-2.06%) |
Mar 10, 2020 | 4.157 | 4.237 | 3.822 | 3.922 | 461,087 | -0.19(-4.72%) |
Mar 09, 2020 | 4.165 | 4.286 | 4.011 | 4.116 | 289,109 | -0.19(-4.50%) |
Mar 06, 2020 | 3.688 | 4.310 | 3.688 | 4.310 | 519,619 | +0.48(+12.45%) |
Mar 05, 2020 | 3.817 | 3.882 | 3.728 | 3.833 | 308,768 | -0.07(-1.86%) |
Mar 04, 2020 | 3.785 | 3.930 | 3.728 | 3.906 | 272,827 | +0.16(+4.32%) |
Mar 03, 2020 | 4.003 | 4.035 | 3.720 | 3.744 | 199,562 | -0.23(-5.70%) |
Mar 02, 2020 | 4.043 | 4.076 | 3.898 | 3.971 | 203,565 | -0.07(-1.70%) |
Feb 28, 2020 | 3.768 | 4.060 | 3.679 | 4.039 | 433,675 | +0.30(+7.88%) |
Feb 27, 2020 | 3.736 | 3.906 | 3.631 | 3.744 | 310,447 | -0.04(-1.07%) |
Feb 26, 2020 | 3.720 | 3.801 | 3.720 | 3.785 | 189,826 | +0.04(+1.08%) |
Feb 25, 2020 | 3.696 | 3.793 | 3.679 | 3.744 | 143,548 | +0.05(+1.31%) |
Feb 24, 2020 | 3.688 | 3.801 | 3.631 | 3.696 | 185,990 | -0.13(-3.38%) |
Feb 21, 2020 | 4.035 | 4.035 | 3.801 | 3.825 | 141,714 | -0.19(-4.83%) |
Feb 20, 2020 | 4.051 | 4.060 | 3.938 | 4.019 | 132,263 | -0.02(-0.60%) |
Feb 19, 2020 | 3.898 | 4.088 | 3.898 | 4.043 | 172,500 | +0.15(+3.73%) |
Feb 18, 2020 | 3.922 | 3.922 | 3.849 | 3.898 | 154,962 | -0.02(-0.62%) |
Feb 14, 2020 | 3.720 | 3.971 | 3.720 | 3.922 | 245,712 | +0.22(+5.90%) |
Feb 13, 2020 | 3.590 | 3.712 | 3.485 | 3.704 | 392,043 | +0.10(+2.69%) |
Feb 12, 2020 | 3.671 | 3.696 | 3.599 | 3.607 | 186,682 | -0.03(-0.89%) |
Feb 11, 2020 | 3.639 | 3.679 | 3.607 | 3.639 | 311,442 | +0.00(+0.00%) |
Feb 10, 2020 | 3.639 | 3.744 | 3.552 | 3.639 | 245,732 | -0.01(-0.22%) |
Feb 07, 2020 | 4.003 | 4.043 | 3.404 | 3.647 | 1,011,168 | -0.40(-9.80%) |
Feb 06, 2020 | 4.108 | 4.165 | 4.035 | 4.043 | 280,087 | -0.08(-1.96%) |
Feb 05, 2020 | 4.165 | 4.246 | 4.116 | 4.124 | 234,836 | -0.04(-0.97%) |
Feb 04, 2020 | 4.132 | 4.246 | 4.092 | 4.165 | 157,503 | +0.03(+0.78%) |
Feb 03, 2020 | 4.165 | 4.270 | 4.124 | 4.132 | 121,547 | -0.03(-0.78%) |
Jan 31, 2020 | 4.197 | 4.205 | 4.140 | 4.165 | 178,441 | -0.05(-1.15%) |
Jan 30, 2020 | 4.237 | 4.262 | 4.181 | 4.213 | 230,131 | -0.06(-1.33%) |
Jan 29, 2020 | 4.197 | 4.334 | 4.193 | 4.270 | 188,364 | +0.06(+1.54%) |
Jan 28, 2020 | 4.213 | 4.246 | 4.132 | 4.205 | 107,893 | +0.01(+0.29%) |
Jan 27, 2020 | 4.108 | 4.246 | 4.108 | 4.193 | 137,116 | +0.02(+0.48%) |
Jan 24, 2020 | 4.213 | 4.310 | 4.148 | 4.173 | 121,186 | -0.04(-0.96%) |
Jan 23, 2020 | 4.116 | 4.270 | 4.084 | 4.213 | 206,251 | +0.06(+1.56%) |
Jan 22, 2020 | 4.140 | 4.181 | 4.076 | 4.148 | 119,146 | +0.03(+0.79%) |
Jan 21, 2020 | 4.229 | 4.302 | 4.116 | 4.116 | 169,027 | -0.09(-2.12%) |
Jan 17, 2020 | 4.456 | 4.472 | 4.197 | 4.205 | 194,888 | -0.21(-4.76%) |
Jan 16, 2020 | 4.246 | 4.448 | 4.229 | 4.415 | 191,388 | +0.19(+4.60%) |
Jan 15, 2020 | 4.116 | 4.246 | 4.116 | 4.221 | 159,134 | +0.11(+2.55%) |
Jan 14, 2020 | 4.124 | 4.157 | 4.100 | 4.116 | 158,469 | -0.03(-0.78%) |
Jan 13, 2020 | 4.132 | 4.181 | 4.092 | 4.148 | 163,285 | +0.00(+0.00%) |
Jan 10, 2020 | 4.124 | 4.165 | 4.108 | 4.148 | 138,375 | +0.03(+0.79%) |
Jan 09, 2020 | 4.189 | 4.237 | 4.108 | 4.116 | 231,227 | -0.04(-0.97%) |
Jan 08, 2020 | 4.157 | 4.270 | 4.157 | 4.157 | 182,573 | -0.02(-0.58%) |
Jan 07, 2020 | 3.995 | 4.205 | 3.991 | 4.181 | 229,802 | +0.17(+4.23%) |
Jan 06, 2020 | 3.898 | 4.068 | 3.891 | 4.011 | 139,575 | +0.07(+1.85%) |
Jan 03, 2020 | 3.841 | 4.003 | 3.841 | 3.938 | 180,172 | +0.05(+1.25%) |