Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.880 | 1.980 | 1.800 | 1.850 | 409,759 | -0.03(-1.60%) |
Mar 30, 2020 | 2.000 | 2.060 | 1.810 | 1.880 | 200,279 | -0.13(-6.47%) |
Mar 27, 2020 | 2.300 | 2.300 | 2.000 | 2.010 | 240,200 | -0.33(-14.10%) |
Mar 26, 2020 | 2.300 | 2.500 | 2.230 | 2.340 | 499,323 | +0.16(+7.34%) |
Mar 25, 2020 | 1.770 | 2.300 | 1.770 | 2.180 | 472,216 | +0.41(+23.16%) |
Mar 24, 2020 | 1.860 | 1.975 | 1.740 | 1.770 | 461,955 | +0.02(+1.14%) |
Mar 23, 2020 | 1.780 | 1.830 | 1.710 | 1.750 | 254,716 | -0.01(-0.57%) |
Mar 20, 2020 | 1.880 | 2.140 | 1.720 | 1.760 | 490,800 | +0.03(+1.73%) |
Mar 19, 2020 | 1.850 | 1.930 | 1.710 | 1.730 | 236,387 | -0.12(-6.49%) |
Mar 18, 2020 | 2.000 | 2.000 | 1.700 | 1.850 | 177,888 | -0.26(-12.32%) |
Mar 17, 2020 | 2.160 | 2.250 | 1.730 | 2.110 | 707,174 | +0.33(+18.54%) |
Mar 16, 2020 | 2.600 | 2.800 | 1.700 | 1.780 | 850,519 | -0.96(-35.04%) |
Mar 13, 2020 | 2.900 | 2.925 | 2.620 | 2.740 | 268,800 | +0.02(+0.74%) |
Mar 12, 2020 | 2.950 | 3.180 | 2.620 | 2.720 | 420,732 | -0.75(-21.61%) |
Mar 11, 2020 | 3.620 | 3.690 | 3.420 | 3.470 | 284,501 | -0.27(-7.22%) |
Mar 10, 2020 | 3.660 | 3.810 | 3.520 | 3.740 | 212,082 | +0.23(+6.55%) |
Mar 09, 2020 | 3.990 | 4.070 | 3.270 | 3.510 | 294,150 | -0.59(-14.39%) |
Mar 06, 2020 | 3.990 | 4.250 | 3.990 | 4.100 | 223,500 | +0.05(+1.23%) |
Mar 05, 2020 | 4.070 | 4.105 | 4.000 | 4.050 | 180,999 | -0.08(-1.94%) |
Mar 04, 2020 | 4.250 | 4.310 | 4.060 | 4.130 | 329,999 | -0.07(-1.67%) |
Mar 03, 2020 | 4.230 | 4.380 | 4.000 | 4.200 | 234,604 | -0.03(-0.71%) |
Mar 02, 2020 | 4.340 | 4.429 | 4.040 | 4.230 | 435,071 | -0.04(-0.94%) |
Feb 28, 2020 | 4.400 | 4.430 | 4.240 | 4.270 | 286,000 | -0.24(-5.32%) |
Feb 27, 2020 | 4.520 | 4.550 | 4.295 | 4.510 | 394,969 | -0.17(-3.63%) |
Feb 26, 2020 | 4.870 | 4.920 | 4.600 | 4.680 | 340,808 | -0.15(-3.11%) |
Feb 25, 2020 | 4.900 | 4.940 | 4.710 | 4.830 | 311,765 | -0.13(-2.62%) |
Feb 24, 2020 | 4.980 | 5.000 | 4.700 | 4.960 | 304,997 | -0.24(-4.62%) |
Feb 21, 2020 | 5.210 | 5.230 | 5.165 | 5.200 | 127,500 | -0.03(-0.57%) |
Feb 20, 2020 | 5.210 | 5.410 | 5.190 | 5.230 | 141,609 | -0.03(-0.57%) |
Feb 19, 2020 | 5.190 | 5.384 | 5.190 | 5.260 | 154,479 | +0.03(+0.57%) |
Feb 18, 2020 | 5.290 | 5.300 | 5.150 | 5.230 | 133,377 | -0.06(-1.13%) |
Feb 14, 2020 | 5.100 | 5.350 | 5.100 | 5.290 | 136,600 | +0.21(+4.13%) |
Feb 13, 2020 | 5.250 | 5.260 | 5.010 | 5.080 | 144,344 | -0.21(-3.97%) |
Feb 12, 2020 | 5.400 | 5.450 | 5.170 | 5.290 | 204,233 | +0.00(+0.00%) |
Feb 11, 2020 | 5.410 | 5.455 | 5.210 | 5.290 | 100,424 | -0.08(-1.49%) |
Feb 10, 2020 | 5.470 | 5.490 | 5.350 | 5.370 | 47,915 | -0.13(-2.36%) |
Feb 07, 2020 | 5.440 | 5.560 | 5.370 | 5.500 | 160,300 | +0.04(+0.73%) |
Feb 06, 2020 | 5.400 | 5.560 | 5.360 | 5.460 | 107,339 | +0.06(+1.11%) |
Feb 05, 2020 | 5.500 | 5.610 | 5.260 | 5.400 | 155,289 | -0.01(-0.18%) |
Feb 04, 2020 | 5.200 | 5.505 | 5.100 | 5.410 | 511,404 | +0.22(+4.24%) |
Feb 03, 2020 | 5.190 | 5.360 | 5.180 | 5.190 | 454,088 | +0.00(+0.00%) |
Jan 31, 2020 | 5.500 | 5.500 | 5.150 | 5.190 | 261,200 | -0.32(-5.81%) |
Jan 30, 2020 | 5.490 | 5.600 | 5.330 | 5.510 | 137,468 | -0.07(-1.25%) |
Jan 29, 2020 | 5.690 | 5.850 | 5.570 | 5.580 | 279,085 | -0.09(-1.59%) |
Jan 28, 2020 | 5.430 | 5.790 | 5.430 | 5.670 | 269,556 | +0.37(+6.98%) |
Jan 27, 2020 | 5.390 | 5.400 | 5.210 | 5.300 | 162,686 | -0.19(-3.46%) |
Jan 24, 2020 | 5.820 | 5.820 | 5.460 | 5.490 | 114,500 | -0.25(-4.36%) |
Jan 23, 2020 | 5.630 | 5.832 | 5.508 | 5.740 | 174,120 | +0.08(+1.41%) |
Jan 22, 2020 | 5.650 | 5.750 | 5.590 | 5.660 | 137,598 | +0.06(+1.07%) |
Jan 21, 2020 | 5.940 | 5.940 | 5.590 | 5.600 | 152,609 | -0.34(-5.72%) |
Jan 17, 2020 | 6.000 | 6.100 | 5.940 | 5.940 | 91,600 | -0.05(-0.83%) |
Jan 16, 2020 | 5.880 | 6.160 | 5.880 | 5.990 | 327,385 | +0.12(+2.04%) |
Jan 15, 2020 | 5.800 | 5.960 | 5.660 | 5.870 | 289,361 | +0.00(+0.00%) |
Jan 14, 2020 | 5.980 | 6.020 | 5.770 | 5.870 | 130,901 | -0.13(-2.17%) |
Jan 13, 2020 | 6.000 | 6.165 | 5.930 | 6.000 | 126,554 | +0.00(+0.00%) |
Jan 10, 2020 | 6.010 | 6.065 | 5.750 | 6.000 | 180,100 | +0.01(+0.17%) |
Jan 09, 2020 | 5.850 | 6.020 | 5.740 | 5.990 | 164,063 | +0.18(+3.10%) |
Jan 08, 2020 | 5.780 | 5.890 | 5.644 | 5.810 | 227,772 | +0.03(+0.52%) |
Jan 07, 2020 | 6.060 | 6.100 | 5.700 | 5.780 | 398,616 | -0.30(-4.93%) |
Jan 06, 2020 | 6.500 | 6.500 | 6.025 | 6.080 | 543,403 | -0.36(-5.59%) |
Jan 03, 2020 | 6.150 | 6.475 | 6.110 | 6.440 | 342,100 | +0.15(+2.38%) |