Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.560 | 4.925 | 4.560 | 4.760 | 226,922 | +0.19(+4.16%) |
Mar 30, 2020 | 4.330 | 4.630 | 4.230 | 4.570 | 406,781 | +0.36(+8.55%) |
Mar 27, 2020 | 4.110 | 4.310 | 3.839 | 4.210 | 421,200 | -0.02(-0.47%) |
Mar 26, 2020 | 4.450 | 4.450 | 4.020 | 4.230 | 194,080 | +0.10(+2.42%) |
Mar 25, 2020 | 4.100 | 4.670 | 3.850 | 4.130 | 447,606 | +0.08(+1.98%) |
Mar 24, 2020 | 4.200 | 4.290 | 3.520 | 4.050 | 307,888 | +0.01(+0.25%) |
Mar 23, 2020 | 5.250 | 5.310 | 3.780 | 4.040 | 503,322 | -0.63(-13.49%) |
Mar 20, 2020 | 4.020 | 5.000 | 3.950 | 4.670 | 1,140,700 | +0.96(+25.88%) |
Mar 19, 2020 | 3.400 | 3.850 | 3.150 | 3.710 | 421,865 | +0.51(+15.94%) |
Mar 18, 2020 | 3.160 | 3.670 | 2.830 | 3.200 | 715,827 | -0.02(-0.62%) |
Mar 17, 2020 | 2.910 | 3.550 | 2.790 | 3.220 | 508,841 | +0.50(+18.38%) |
Mar 16, 2020 | 2.760 | 2.800 | 2.440 | 2.720 | 116,353 | -0.18(-6.21%) |
Mar 13, 2020 | 2.900 | 3.230 | 2.690 | 2.900 | 107,300 | +0.06(+2.11%) |
Mar 12, 2020 | 2.890 | 3.000 | 2.670 | 2.840 | 361,147 | -0.25(-8.09%) |
Mar 11, 2020 | 3.540 | 3.560 | 2.990 | 3.090 | 114,409 | -0.56(-15.34%) |
Mar 10, 2020 | 3.550 | 3.710 | 3.499 | 3.650 | 71,961 | +0.14(+3.99%) |
Mar 09, 2020 | 3.600 | 3.750 | 3.336 | 3.510 | 131,533 | -0.43(-10.91%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.880 | 3.940 | 86,800 | -0.12(-2.96%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.010 | 4.060 | 30,749 | -0.15(-3.56%) |
Mar 04, 2020 | 4.000 | 4.400 | 4.000 | 4.210 | 27,360 | +0.21(+5.25%) |
Mar 03, 2020 | 4.620 | 5.128 | 3.940 | 4.000 | 281,071 | -0.80(-16.67%) |
Mar 02, 2020 | 5.380 | 5.380 | 4.800 | 4.800 | 42,975 | -0.20(-4.00%) |
Feb 28, 2020 | 4.800 | 5.000 | 4.440 | 5.000 | 67,200 | +0.00(+0.00%) |
Feb 27, 2020 | 4.750 | 5.020 | 4.280 | 5.000 | 65,861 | +0.19(+3.95%) |
Feb 26, 2020 | 4.950 | 4.955 | 4.667 | 4.810 | 18,137 | -0.17(-3.41%) |
Feb 25, 2020 | 5.180 | 5.180 | 4.750 | 4.980 | 59,648 | -0.20(-3.86%) |
Feb 24, 2020 | 5.370 | 5.410 | 5.150 | 5.180 | 21,042 | -0.41(-7.33%) |
Feb 21, 2020 | 5.730 | 5.730 | 5.580 | 5.590 | 74,600 | -0.14(-2.44%) |
Feb 20, 2020 | 5.720 | 5.730 | 5.620 | 5.730 | 54,000 | +0.00(+0.00%) |
Feb 19, 2020 | 5.480 | 5.730 | 5.480 | 5.730 | 11,379 | +0.23(+4.18%) |
Feb 18, 2020 | 5.570 | 5.720 | 5.500 | 5.500 | 29,438 | -0.12(-2.14%) |
Feb 14, 2020 | 5.580 | 5.620 | 5.550 | 5.620 | 21,300 | +0.01(+0.18%) |
Feb 13, 2020 | 5.611 | 5.670 | 5.610 | 5.610 | 19,634 | -0.11(-1.92%) |
Feb 12, 2020 | 5.826 | 5.826 | 5.620 | 5.720 | 24,858 | -0.01(-0.17%) |
Feb 11, 2020 | 5.440 | 5.730 | 5.440 | 5.730 | 6,360 | +0.31(+5.72%) |
Feb 10, 2020 | 5.780 | 5.780 | 5.420 | 5.420 | 8,554 | -0.14(-2.52%) |
Feb 07, 2020 | 5.310 | 5.650 | 5.250 | 5.560 | 12,600 | +0.12(+2.21%) |
Feb 06, 2020 | 5.535 | 5.540 | 5.427 | 5.440 | 6,122 | -0.07(-1.36%) |
Feb 05, 2020 | 5.540 | 5.670 | 5.510 | 5.515 | 21,053 | +0.07(+1.38%) |
Feb 04, 2020 | 5.200 | 5.510 | 5.200 | 5.440 | 47,549 | +0.32(+6.25%) |
Feb 03, 2020 | 5.750 | 5.750 | 5.040 | 5.120 | 77,694 | -0.13(-2.48%) |
Jan 31, 2020 | 5.410 | 5.410 | 5.230 | 5.250 | 12,800 | -0.21(-3.85%) |
Jan 30, 2020 | 5.580 | 5.589 | 5.430 | 5.460 | 15,859 | -0.12(-2.15%) |
Jan 29, 2020 | 5.830 | 5.830 | 5.570 | 5.580 | 17,126 | -0.11(-1.93%) |
Jan 28, 2020 | 5.610 | 5.700 | 5.419 | 5.690 | 16,435 | +0.31(+5.76%) |
Jan 27, 2020 | 5.300 | 5.437 | 5.300 | 5.380 | 19,221 | -0.12(-2.18%) |
Jan 24, 2020 | 5.690 | 5.697 | 5.470 | 5.500 | 8,100 | -0.23(-4.01%) |
Jan 23, 2020 | 5.830 | 5.830 | 5.600 | 5.730 | 1,993 | +0.13(+2.32%) |
Jan 22, 2020 | 5.510 | 5.700 | 5.510 | 5.600 | 39,678 | +0.10(+1.82%) |
Jan 21, 2020 | 5.500 | 5.530 | 5.450 | 5.500 | 10,890 | -0.01(-0.18%) |
Jan 17, 2020 | 5.690 | 5.690 | 5.510 | 5.510 | 13,400 | -0.19(-3.33%) |
Jan 16, 2020 | 5.720 | 5.730 | 5.690 | 5.700 | 16,248 | +0.00(+0.00%) |
Jan 15, 2020 | 5.750 | 5.760 | 5.580 | 5.700 | 19,447 | -0.01(-0.18%) |
Jan 14, 2020 | 5.690 | 5.790 | 5.680 | 5.710 | 23,167 | -0.01(-0.17%) |
Jan 13, 2020 | 5.810 | 5.880 | 5.420 | 5.720 | 39,630 | -0.11(-1.89%) |
Jan 10, 2020 | 5.830 | 6.000 | 5.810 | 5.830 | 7,500 | -0.02(-0.34%) |
Jan 09, 2020 | 5.980 | 5.980 | 5.830 | 5.850 | 35,046 | -0.24(-3.94%) |
Jan 08, 2020 | 5.820 | 6.140 | 5.820 | 6.090 | 11,831 | +0.24(+4.10%) |
Jan 07, 2020 | 5.840 | 6.010 | 5.835 | 5.850 | 17,655 | -0.23(-3.78%) |
Jan 06, 2020 | 6.130 | 6.200 | 5.640 | 6.080 | 71,434 | -0.12(-1.94%) |
Jan 03, 2020 | 6.350 | 6.350 | 6.180 | 6.200 | 9,400 | -0.09(-1.43%) |