Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.755 | 4.383 | 3.755 | 4.355 | 10,864 | +0.18(+4.26%) |
Mar 30, 2020 | 3.933 | 4.442 | 3.868 | 4.177 | 11,440 | +0.28(+7.21%) |
Mar 27, 2020 | 3.474 | 3.907 | 3.474 | 3.896 | 79,339 | +0.32(+8.90%) |
Mar 26, 2020 | 3.652 | 3.652 | 3.563 | 3.577 | 9,354 | +0.22(+6.70%) |
Mar 25, 2020 | 3.652 | 3.652 | 3.353 | 3.353 | 17,975 | -0.39(-10.50%) |
Mar 24, 2020 | 3.643 | 3.840 | 3.605 | 3.746 | 53,019 | +0.41(+12.36%) |
Mar 23, 2020 | 3.409 | 3.428 | 2.828 | 3.334 | 22,054 | -0.17(-4.81%) |
Mar 20, 2020 | 3.840 | 3.840 | 3.502 | 3.502 | 32,248 | -0.23(-6.05%) |
Mar 19, 2020 | 3.353 | 4.018 | 3.353 | 3.728 | 16,368 | +0.52(+16.17%) |
Mar 18, 2020 | 3.640 | 3.742 | 3.184 | 3.209 | 26,098 | -0.43(-11.90%) |
Mar 17, 2020 | 3.699 | 3.858 | 3.643 | 3.643 | 11,060 | -0.12(-3.23%) |
Mar 16, 2020 | 4.018 | 4.018 | 3.451 | 3.765 | 10,615 | -0.33(-8.11%) |
Mar 13, 2020 | 3.521 | 4.111 | 3.521 | 4.097 | 13,668 | +0.50(+13.93%) |
Mar 12, 2020 | 4.074 | 4.392 | 2.875 | 3.596 | 31,513 | -0.39(-9.86%) |
Mar 11, 2020 | 4.270 | 4.270 | 3.797 | 3.989 | 12,527 | -0.14(-3.47%) |
Mar 10, 2020 | 4.519 | 4.519 | 4.093 | 4.133 | 9,947 | -0.05(-1.27%) |
Mar 09, 2020 | 4.542 | 4.578 | 4.119 | 4.186 | 25,745 | -0.38(-8.40%) |
Mar 06, 2020 | 4.528 | 4.720 | 4.528 | 4.570 | 4,591 | -0.07(-1.61%) |
Mar 05, 2020 | 4.823 | 4.851 | 4.579 | 4.645 | 7,441 | -0.20(-4.06%) |
Mar 04, 2020 | 4.785 | 4.842 | 4.701 | 4.842 | 5,135 | -0.04(-0.77%) |
Mar 03, 2020 | 4.851 | 4.888 | 4.767 | 4.879 | 8,603 | +0.08(+1.66%) |
Mar 02, 2020 | 4.954 | 4.954 | 4.729 | 4.799 | 10,953 | -0.03(-0.68%) |
Feb 28, 2020 | 5.020 | 5.057 | 4.711 | 4.832 | 24,559 | -0.33(-6.35%) |
Feb 27, 2020 | 5.216 | 5.216 | 5.066 | 5.160 | 10,069 | +0.03(+0.55%) |
Feb 26, 2020 | 5.203 | 5.427 | 5.123 | 5.132 | 7,099 | -0.07(-1.26%) |
Feb 25, 2020 | 5.357 | 5.432 | 5.188 | 5.197 | 15,048 | -0.21(-3.81%) |
Feb 24, 2020 | 5.544 | 5.544 | 5.216 | 5.404 | 14,477 | -0.13(-2.37%) |
Feb 21, 2020 | 5.423 | 5.535 | 5.405 | 5.535 | 15,183 | -0.02(-0.33%) |
Feb 20, 2020 | 5.340 | 5.553 | 5.340 | 5.553 | 4,608 | -0.02(-0.33%) |
Feb 19, 2020 | 5.355 | 5.647 | 5.355 | 5.572 | 26,141 | +0.14(+2.56%) |
Feb 18, 2020 | 5.340 | 5.507 | 5.340 | 5.432 | 24,861 | +0.14(+2.63%) |
Feb 14, 2020 | 5.293 | 5.358 | 5.293 | 5.293 | 68,272 | +0.00(+0.00%) |
Feb 13, 2020 | 5.172 | 5.340 | 5.172 | 5.293 | 6,368 | +0.07(+1.24%) |
Feb 12, 2020 | 5.289 | 5.289 | 5.200 | 5.228 | 5,357 | -0.07(-1.23%) |
Feb 11, 2020 | 5.210 | 5.302 | 5.191 | 5.293 | 4,867 | +0.11(+2.15%) |
Feb 10, 2020 | 5.237 | 5.340 | 5.182 | 5.182 | 9,526 | -0.06(-1.06%) |
Feb 07, 2020 | 5.172 | 5.284 | 5.149 | 5.237 | 11,414 | +0.07(+1.26%) |
Feb 06, 2020 | 5.117 | 5.247 | 5.117 | 5.172 | 6,340 | +0.04(+0.81%) |
Feb 05, 2020 | 5.256 | 5.334 | 5.117 | 5.131 | 18,689 | -0.23(-4.25%) |
Feb 04, 2020 | 5.330 | 5.423 | 5.321 | 5.358 | 9,082 | +0.13(+2.49%) |
Feb 03, 2020 | 5.293 | 5.330 | 5.191 | 5.228 | 19,760 | -0.07(-1.23%) |
Jan 31, 2020 | 5.395 | 5.395 | 5.265 | 5.293 | 5,491 | -0.10(-1.89%) |
Jan 30, 2020 | 5.367 | 5.395 | 5.367 | 5.395 | 2,735 | +0.06(+1.04%) |
Jan 29, 2020 | 5.386 | 5.405 | 5.340 | 5.340 | 6,370 | -0.18(-3.20%) |
Jan 28, 2020 | 5.423 | 5.590 | 5.312 | 5.516 | 16,763 | +0.25(+4.76%) |
Jan 27, 2020 | 5.098 | 5.535 | 5.098 | 5.265 | 21,589 | +0.17(+3.28%) |
Jan 24, 2020 | 5.107 | 5.126 | 5.033 | 5.098 | 19,168 | +0.05(+0.89%) |
Jan 23, 2020 | 5.256 | 5.278 | 5.015 | 5.053 | 57,378 | -0.14(-2.66%) |
Jan 22, 2020 | 5.367 | 5.367 | 5.184 | 5.191 | 15,327 | -0.12(-2.27%) |
Jan 21, 2020 | 5.470 | 5.572 | 5.219 | 5.312 | 72,092 | -0.07(-1.27%) |
Jan 17, 2020 | 5.322 | 5.386 | 5.234 | 5.380 | 10,660 | +0.09(+1.64%) |
Jan 16, 2020 | 5.378 | 5.378 | 5.117 | 5.293 | 34,591 | -0.05(-0.87%) |
Jan 15, 2020 | 5.507 | 5.519 | 5.340 | 5.340 | 13,219 | -0.13(-2.38%) |
Jan 14, 2020 | 5.783 | 5.798 | 5.293 | 5.470 | 20,121 | -0.33(-5.61%) |
Jan 13, 2020 | 5.758 | 5.813 | 5.751 | 5.795 | 5,930 | +0.07(+1.30%) |
Jan 10, 2020 | 5.711 | 5.813 | 5.702 | 5.720 | 13,137 | -0.04(-0.65%) |
Jan 09, 2020 | 5.790 | 5.801 | 5.711 | 5.758 | 1,257 | +0.04(+0.65%) |
Jan 08, 2020 | 5.748 | 5.888 | 5.665 | 5.720 | 8,786 | -0.06(-0.96%) |
Jan 07, 2020 | 5.767 | 5.795 | 5.720 | 5.776 | 1,480 | +0.11(+1.95%) |
Jan 06, 2020 | 5.618 | 5.832 | 5.618 | 5.666 | 8,488 | +0.01(+0.18%) |
Jan 03, 2020 | 5.692 | 5.730 | 5.654 | 5.655 | 3,984 | -0.04(-0.65%) |