Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.001 | 4.180 | 3.909 | 3.973 | 1,983,873 | -0.02(-0.46%) |
Mar 30, 2020 | 4.231 | 4.277 | 3.918 | 3.991 | 2,214,143 | -0.34(-7.86%) |
Mar 27, 2020 | 4.286 | 4.387 | 3.941 | 4.332 | 1,520,169 | +0.05(+1.07%) |
Mar 26, 2020 | 4.148 | 4.415 | 4.037 | 4.286 | 4,167,172 | +0.22(+5.43%) |
Mar 25, 2020 | 4.065 | 4.313 | 3.854 | 4.065 | 3,479,037 | +0.09(+2.31%) |
Mar 24, 2020 | 3.633 | 4.056 | 3.624 | 3.973 | 3,078,019 | +0.55(+16.13%) |
Mar 23, 2020 | 3.568 | 3.679 | 3.132 | 3.421 | 3,319,958 | -0.14(-3.88%) |
Mar 20, 2020 | 3.706 | 3.844 | 3.541 | 3.559 | 6,088,832 | -0.09(-2.52%) |
Mar 19, 2020 | 3.504 | 4.093 | 3.394 | 3.651 | 3,879,361 | +0.12(+3.39%) |
Mar 18, 2020 | 3.651 | 3.789 | 3.476 | 3.532 | 2,525,515 | -0.39(-9.96%) |
Mar 17, 2020 | 3.777 | 4.078 | 3.537 | 3.923 | 3,711,733 | +0.25(+6.70%) |
Mar 16, 2020 | 3.950 | 3.950 | 3.521 | 3.676 | 4,472,426 | -0.61(-14.26%) |
Mar 13, 2020 | 4.671 | 4.744 | 4.260 | 4.287 | 2,897,017 | -0.12(-2.69%) |
Mar 12, 2020 | 4.032 | 4.406 | 3.585 | 4.406 | 3,433,290 | +0.07(+1.68%) |
Mar 11, 2020 | 4.652 | 4.689 | 4.301 | 4.333 | 3,733,566 | -0.45(-9.35%) |
Mar 10, 2020 | 4.953 | 4.990 | 4.470 | 4.780 | 2,041,960 | -0.03(-0.57%) |
Mar 09, 2020 | 4.935 | 5.008 | 4.725 | 4.807 | 1,950,527 | -0.59(-10.98%) |
Mar 06, 2020 | 5.209 | 5.747 | 5.154 | 5.400 | 4,340,099 | -0.32(-5.58%) |
Mar 05, 2020 | 6.030 | 6.130 | 5.647 | 5.720 | 3,094,840 | -0.46(-7.39%) |
Mar 04, 2020 | 5.884 | 6.176 | 5.811 | 6.176 | 1,718,408 | +0.41(+7.12%) |
Mar 03, 2020 | 6.030 | 6.258 | 5.724 | 5.765 | 1,906,905 | -0.26(-4.24%) |
Mar 02, 2020 | 5.820 | 6.021 | 5.501 | 6.021 | 2,233,436 | +0.19(+3.29%) |
Feb 28, 2020 | 5.701 | 5.829 | 5.533 | 5.829 | 2,090,079 | -0.05(-0.78%) |
Feb 27, 2020 | 5.619 | 6.112 | 5.510 | 5.875 | 2,171,916 | +0.14(+2.38%) |
Feb 26, 2020 | 6.349 | 6.349 | 5.665 | 5.738 | 1,773,016 | -0.56(-8.84%) |
Feb 25, 2020 | 6.386 | 6.440 | 6.249 | 6.294 | 1,743,678 | -0.04(-0.58%) |
Feb 24, 2020 | 6.157 | 6.376 | 6.039 | 6.331 | 1,440,851 | -0.04(-0.57%) |
Feb 21, 2020 | 6.477 | 6.504 | 6.335 | 6.367 | 999,655 | -0.16(-2.38%) |
Feb 20, 2020 | 6.586 | 6.696 | 6.468 | 6.522 | 1,004,814 | -0.06(-0.97%) |
Feb 19, 2020 | 6.413 | 6.623 | 6.313 | 6.586 | 1,442,480 | +0.18(+2.85%) |
Feb 18, 2020 | 6.386 | 6.422 | 6.313 | 6.404 | 699,867 | -0.02(-0.28%) |
Feb 14, 2020 | 6.358 | 6.448 | 6.294 | 6.422 | 1,427,186 | +0.08(+1.29%) |
Feb 13, 2020 | 6.358 | 6.367 | 6.212 | 6.340 | 1,015,949 | -0.05(-0.86%) |
Feb 12, 2020 | 6.294 | 6.477 | 6.267 | 6.395 | 2,240,716 | +0.16(+2.64%) |
Feb 11, 2020 | 6.066 | 6.240 | 5.984 | 6.230 | 1,663,250 | +0.20(+3.33%) |
Feb 10, 2020 | 5.975 | 6.084 | 5.934 | 6.030 | 1,097,725 | +0.02(+0.30%) |
Feb 07, 2020 | 5.984 | 6.030 | 5.893 | 6.011 | 721,650 | +0.04(+0.61%) |
Feb 06, 2020 | 6.011 | 6.094 | 5.929 | 5.975 | 897,383 | -0.02(-0.30%) |
Feb 05, 2020 | 5.884 | 5.993 | 5.866 | 5.993 | 1,465,740 | +0.18(+3.14%) |
Feb 04, 2020 | 5.783 | 5.879 | 5.765 | 5.811 | 830,990 | +0.11(+1.92%) |
Feb 03, 2020 | 5.656 | 5.811 | 5.610 | 5.701 | 923,605 | +0.05(+0.81%) |
Jan 31, 2020 | 5.747 | 5.838 | 5.628 | 5.656 | 1,224,054 | -0.15(-2.52%) |
Jan 30, 2020 | 5.875 | 5.975 | 5.701 | 5.802 | 1,629,975 | -0.14(-2.30%) |
Jan 29, 2020 | 5.893 | 5.957 | 5.866 | 5.939 | 1,064,031 | +0.05(+0.77%) |
Jan 28, 2020 | 5.929 | 5.984 | 5.829 | 5.893 | 1,425,677 | +0.01(+0.16%) |
Jan 27, 2020 | 5.838 | 5.911 | 5.756 | 5.884 | 1,241,690 | -0.05(-0.77%) |
Jan 24, 2020 | 6.039 | 6.066 | 5.806 | 5.929 | 1,714,728 | -0.09(-1.52%) |
Jan 23, 2020 | 5.929 | 6.084 | 5.811 | 6.021 | 1,348,677 | +0.07(+1.23%) |
Jan 22, 2020 | 5.884 | 6.057 | 5.884 | 5.948 | 1,403,744 | +0.08(+1.40%) |
Jan 21, 2020 | 5.920 | 5.966 | 5.765 | 5.866 | 1,472,947 | -0.06(-1.08%) |
Jan 17, 2020 | 5.939 | 6.011 | 5.710 | 5.929 | 2,153,989 | +0.01(+0.15%) |
Jan 16, 2020 | 5.829 | 6.021 | 5.829 | 5.920 | 2,268,355 | +0.08(+1.41%) |
Jan 15, 2020 | 5.838 | 5.920 | 5.774 | 5.838 | 1,900,306 | +0.00(+0.00%) |
Jan 14, 2020 | 5.720 | 5.902 | 5.674 | 5.838 | 1,643,991 | +0.09(+1.59%) |
Jan 13, 2020 | 5.710 | 5.820 | 5.492 | 5.747 | 1,923,310 | +0.00(+0.00%) |
Jan 10, 2020 | 5.957 | 6.002 | 5.710 | 5.747 | 2,967,175 | -0.23(-3.82%) |
Jan 09, 2020 | 6.185 | 6.276 | 5.948 | 5.975 | 3,221,056 | -0.24(-3.82%) |
Jan 08, 2020 | 6.741 | 6.769 | 6.203 | 6.212 | 3,411,021 | -0.57(-8.47%) |
Jan 07, 2020 | 6.988 | 7.115 | 6.778 | 6.787 | 1,816,882 | -0.11(-1.59%) |
Jan 06, 2020 | 6.796 | 7.006 | 6.796 | 6.896 | 2,118,652 | +0.10(+1.48%) |
Jan 03, 2020 | 6.878 | 7.033 | 6.778 | 6.796 | 1,786,861 | -0.11(-1.59%) |