Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.589 | 3.820 | 3.433 | 3.520 | 852,936 | +0.11(+3.30%) |
Mar 30, 2020 | 3.445 | 3.639 | 3.333 | 3.408 | 612,578 | -0.04(-1.09%) |
Mar 27, 2020 | 3.414 | 3.545 | 3.208 | 3.445 | 541,522 | -0.07(-2.13%) |
Mar 26, 2020 | 3.221 | 3.654 | 3.221 | 3.520 | 1,328,924 | +0.31(+9.51%) |
Mar 25, 2020 | 3.271 | 3.389 | 3.008 | 3.214 | 1,188,777 | -0.04(-1.34%) |
Mar 24, 2020 | 3.252 | 3.402 | 2.971 | 3.258 | 1,167,929 | +0.11(+3.37%) |
Mar 23, 2020 | 3.545 | 3.658 | 3.115 | 3.152 | 885,361 | -0.35(-9.98%) |
Mar 20, 2020 | 3.714 | 3.932 | 3.439 | 3.502 | 1,162,510 | -0.15(-4.10%) |
Mar 19, 2020 | 3.601 | 3.901 | 3.494 | 3.651 | 700,430 | +0.05(+1.39%) |
Mar 18, 2020 | 3.733 | 3.820 | 3.355 | 3.601 | 2,400,448 | -0.32(-8.27%) |
Mar 17, 2020 | 4.126 | 4.229 | 3.751 | 3.926 | 1,544,567 | -0.14(-3.38%) |
Mar 16, 2020 | 3.876 | 4.194 | 3.346 | 4.063 | 1,279,665 | -0.26(-5.92%) |
Mar 13, 2020 | 4.544 | 4.819 | 4.051 | 4.319 | 1,142,323 | -0.04(-1.00%) |
Mar 12, 2020 | 4.338 | 4.569 | 4.113 | 4.363 | 1,363,703 | -0.24(-5.16%) |
Mar 11, 2020 | 4.700 | 4.943 | 4.535 | 4.600 | 664,710 | -0.26(-5.39%) |
Mar 10, 2020 | 4.556 | 4.925 | 4.531 | 4.862 | 644,919 | +0.49(+11.13%) |
Mar 09, 2020 | 4.506 | 4.819 | 4.269 | 4.375 | 1,961,653 | -0.70(-13.78%) |
Mar 06, 2020 | 4.869 | 5.193 | 4.819 | 5.074 | 1,288,759 | +0.06(+1.12%) |
Mar 05, 2020 | 5.149 | 5.237 | 4.956 | 5.018 | 824,366 | -0.24(-4.63%) |
Mar 04, 2020 | 5.330 | 5.371 | 5.168 | 5.262 | 894,125 | -0.05(-0.94%) |
Mar 03, 2020 | 5.212 | 5.412 | 5.168 | 5.312 | 974,459 | +0.12(+2.28%) |
Mar 02, 2020 | 5.449 | 5.474 | 5.056 | 5.193 | 841,746 | -0.22(-4.04%) |
Feb 28, 2020 | 4.993 | 5.424 | 4.918 | 5.412 | 1,299,172 | +0.36(+7.17%) |
Feb 27, 2020 | 4.826 | 5.260 | 4.715 | 5.050 | 1,084,858 | +0.08(+1.62%) |
Feb 26, 2020 | 5.099 | 5.099 | 4.863 | 4.969 | 1,089,912 | -0.12(-2.32%) |
Feb 25, 2020 | 5.136 | 5.236 | 5.040 | 5.087 | 956,806 | -0.02(-0.49%) |
Feb 24, 2020 | 5.285 | 5.360 | 5.025 | 5.112 | 1,278,956 | -0.49(-8.75%) |
Feb 21, 2020 | 5.620 | 5.729 | 5.527 | 5.602 | 1,136,810 | -0.07(-1.31%) |
Feb 20, 2020 | 5.744 | 6.123 | 5.384 | 5.676 | 1,653,695 | +0.37(+6.89%) |
Feb 19, 2020 | 5.211 | 5.347 | 5.198 | 5.310 | 898,607 | +0.15(+2.82%) |
Feb 18, 2020 | 5.279 | 5.298 | 5.146 | 5.164 | 803,154 | -0.11(-2.17%) |
Feb 14, 2020 | 5.211 | 5.341 | 5.189 | 5.279 | 383,342 | +0.09(+1.67%) |
Feb 13, 2020 | 5.304 | 5.310 | 5.105 | 5.192 | 925,031 | -0.17(-3.13%) |
Feb 12, 2020 | 5.415 | 5.583 | 5.291 | 5.360 | 948,481 | -0.02(-0.46%) |
Feb 11, 2020 | 5.056 | 5.465 | 5.056 | 5.384 | 906,601 | +0.35(+7.03%) |
Feb 10, 2020 | 4.987 | 5.077 | 4.876 | 5.031 | 643,340 | +0.05(+1.00%) |
Feb 07, 2020 | 5.025 | 5.025 | 4.851 | 4.981 | 744,278 | -0.09(-1.71%) |
Feb 06, 2020 | 5.322 | 5.347 | 5.018 | 5.068 | 968,206 | -0.22(-4.22%) |
Feb 05, 2020 | 5.335 | 5.353 | 5.223 | 5.291 | 1,205,360 | +0.15(+2.89%) |
Feb 04, 2020 | 5.087 | 5.248 | 4.969 | 5.143 | 1,304,552 | +0.11(+2.22%) |
Feb 03, 2020 | 5.031 | 5.037 | 4.876 | 5.031 | 1,743,684 | +0.01(+0.12%) |
Jan 31, 2020 | 5.143 | 5.205 | 4.969 | 5.025 | 1,259,808 | -0.12(-2.35%) |
Jan 30, 2020 | 5.378 | 5.471 | 5.056 | 5.146 | 1,261,859 | -0.34(-6.17%) |
Jan 29, 2020 | 5.298 | 5.496 | 5.223 | 5.484 | 2,082,943 | +0.25(+4.86%) |
Jan 28, 2020 | 5.353 | 5.391 | 5.161 | 5.229 | 1,201,564 | -0.04(-0.82%) |
Jan 27, 2020 | 5.360 | 5.571 | 5.180 | 5.273 | 1,566,792 | -0.45(-7.91%) |
Jan 24, 2020 | 5.831 | 5.943 | 5.626 | 5.726 | 817,948 | -0.12(-2.12%) |
Jan 23, 2020 | 5.961 | 5.961 | 5.552 | 5.850 | 1,070,340 | -0.20(-3.38%) |
Jan 22, 2020 | 6.420 | 6.420 | 5.980 | 6.054 | 2,089,118 | -0.38(-5.88%) |
Jan 21, 2020 | 6.526 | 6.569 | 6.377 | 6.433 | 1,273,035 | -0.16(-2.35%) |
Jan 17, 2020 | 6.650 | 6.762 | 6.576 | 6.588 | 513,756 | -0.06(-0.93%) |
Jan 16, 2020 | 6.700 | 6.731 | 6.613 | 6.650 | 525,284 | -0.02(-0.37%) |
Jan 15, 2020 | 6.780 | 6.780 | 6.607 | 6.675 | 657,915 | -0.08(-1.19%) |
Jan 14, 2020 | 6.638 | 6.855 | 6.563 | 6.755 | 685,861 | +0.11(+1.68%) |
Jan 13, 2020 | 6.836 | 6.836 | 6.628 | 6.644 | 1,029,011 | -0.19(-2.81%) |
Jan 10, 2020 | 7.165 | 7.177 | 6.817 | 6.836 | 889,361 | -0.29(-4.01%) |
Jan 09, 2020 | 7.202 | 7.202 | 6.991 | 7.121 | 1,013,856 | -0.04(-0.61%) |
Jan 08, 2020 | 7.227 | 7.283 | 7.140 | 7.165 | 1,725,064 | -0.13(-1.79%) |
Jan 07, 2020 | 6.923 | 7.326 | 6.892 | 7.295 | 2,269,285 | +0.35(+5.00%) |
Jan 06, 2020 | 6.724 | 6.954 | 6.507 | 6.948 | 2,213,576 | +0.09(+1.27%) |
Jan 03, 2020 | 6.997 | 7.208 | 6.817 | 6.861 | 1,020,581 | -0.24(-3.41%) |