Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.544 | 3.722 | 3.411 | 3.590 | 4,016 | -0.15(-3.89%) |
Mar 30, 2020 | 4.778 | 5.257 | 3.381 | 3.736 | 28,854 | -1.01(-21.36%) |
Mar 27, 2020 | 4.787 | 4.904 | 4.729 | 4.750 | 4,673 | -0.39(-7.65%) |
Mar 26, 2020 | 4.751 | 5.158 | 4.751 | 5.144 | 13,759 | +0.31(+6.33%) |
Mar 25, 2020 | 3.063 | 4.889 | 3.063 | 4.837 | 26,112 | +1.91(+64.99%) |
Mar 24, 2020 | 3.005 | 3.165 | 2.932 | 2.932 | 6,282 | +0.08(+2.81%) |
Mar 23, 2020 | 2.983 | 3.208 | 2.852 | 2.852 | 8,329 | -0.38(-11.64%) |
Mar 20, 2020 | 3.390 | 4.002 | 3.027 | 3.228 | 10,033 | +0.21(+6.91%) |
Mar 19, 2020 | 2.867 | 3.093 | 2.823 | 3.019 | 2,861 | +0.11(+3.75%) |
Mar 18, 2020 | 3.354 | 4.002 | 2.910 | 2.910 | 26,073 | -0.65(-18.37%) |
Mar 17, 2020 | 3.841 | 3.885 | 3.485 | 3.565 | 8,670 | -0.38(-9.59%) |
Mar 16, 2020 | 4.504 | 4.606 | 3.943 | 3.943 | 6,296 | -0.84(-17.63%) |
Mar 13, 2020 | 4.365 | 5.086 | 4.285 | 4.787 | 15,394 | +0.58(+13.84%) |
Mar 12, 2020 | 3.638 | 4.205 | 2.823 | 4.205 | 41,869 | +0.36(+9.43%) |
Mar 11, 2020 | 4.111 | 4.111 | 3.843 | 3.843 | 4,413 | -0.09(-2.37%) |
Mar 10, 2020 | 4.191 | 4.191 | 3.936 | 3.936 | 13,743 | +0.09(+2.46%) |
Mar 09, 2020 | 4.002 | 4.198 | 3.841 | 3.841 | 15,212 | -0.27(-6.58%) |
Mar 06, 2020 | 4.183 | 4.300 | 4.031 | 4.112 | 10,858 | -0.09(-2.05%) |
Mar 05, 2020 | 4.365 | 4.365 | 4.183 | 4.198 | 17,121 | -0.13(-3.04%) |
Mar 04, 2020 | 4.402 | 4.402 | 4.278 | 4.329 | 7,303 | -0.04(-1.03%) |
Mar 03, 2020 | 4.554 | 4.554 | 4.278 | 4.374 | 8,593 | -0.09(-2.08%) |
Mar 02, 2020 | 4.365 | 4.511 | 4.365 | 4.467 | 5,782 | +0.12(+2.80%) |
Feb 28, 2020 | 4.573 | 4.674 | 4.234 | 4.345 | 11,957 | -0.02(-0.55%) |
Feb 27, 2020 | 4.424 | 4.424 | 4.227 | 4.369 | 11,342 | -0.17(-3.75%) |
Feb 26, 2020 | 4.532 | 4.778 | 4.532 | 4.539 | 3,516 | -0.06(-1.26%) |
Feb 25, 2020 | 4.778 | 4.993 | 4.554 | 4.597 | 33,283 | -0.29(-5.91%) |
Feb 24, 2020 | 5.158 | 5.158 | 4.850 | 4.886 | 22,005 | -0.29(-5.58%) |
Feb 21, 2020 | 5.218 | 5.290 | 5.053 | 5.174 | 10,530 | +0.07(+1.47%) |
Feb 20, 2020 | 4.994 | 5.102 | 4.994 | 5.099 | 7,995 | +0.09(+1.74%) |
Feb 19, 2020 | 5.037 | 5.037 | 4.994 | 5.012 | 7,185 | -0.08(-1.56%) |
Feb 18, 2020 | 5.182 | 5.193 | 5.083 | 5.091 | 8,679 | -0.08(-1.54%) |
Feb 14, 2020 | 5.138 | 5.254 | 5.138 | 5.171 | 3,602 | +0.01(+0.21%) |
Feb 13, 2020 | 5.290 | 5.290 | 5.124 | 5.160 | 3,660 | -0.01(-0.14%) |
Feb 12, 2020 | 5.268 | 5.290 | 5.160 | 5.167 | 8,476 | -0.12(-2.32%) |
Feb 11, 2020 | 5.268 | 5.290 | 5.232 | 5.290 | 2,550 | +0.02(+0.41%) |
Feb 10, 2020 | 5.369 | 5.413 | 5.261 | 5.268 | 11,236 | -0.02(-0.41%) |
Feb 07, 2020 | 5.365 | 5.365 | 5.221 | 5.290 | 14,549 | -0.06(-1.20%) |
Feb 06, 2020 | 5.619 | 5.651 | 5.347 | 5.354 | 12,049 | -0.30(-5.37%) |
Feb 05, 2020 | 5.492 | 5.658 | 5.465 | 5.658 | 2,466 | +0.16(+2.82%) |
Feb 04, 2020 | 5.411 | 5.503 | 5.362 | 5.503 | 8,876 | +0.05(+0.99%) |
Feb 03, 2020 | 5.622 | 5.622 | 5.355 | 5.449 | 8,528 | +0.00(+0.03%) |
Jan 31, 2020 | 5.658 | 5.658 | 5.413 | 5.447 | 10,946 | -0.11(-1.97%) |
Jan 30, 2020 | 5.629 | 5.629 | 5.413 | 5.557 | 8,751 | +0.03(+0.50%) |
Jan 29, 2020 | 5.501 | 5.637 | 5.479 | 5.529 | 23,002 | -0.02(-0.39%) |
Jan 28, 2020 | 5.419 | 5.628 | 5.419 | 5.551 | 5,739 | +0.17(+3.25%) |
Jan 27, 2020 | 5.487 | 5.487 | 5.287 | 5.376 | 10,145 | -0.20(-3.64%) |
Jan 24, 2020 | 5.822 | 5.872 | 5.579 | 5.579 | 4,479 | -0.29(-4.97%) |
Jan 23, 2020 | 5.822 | 5.892 | 5.765 | 5.871 | 5,712 | +0.13(+2.25%) |
Jan 22, 2020 | 5.665 | 5.887 | 5.594 | 5.742 | 18,258 | +0.19(+3.44%) |
Jan 21, 2020 | 5.308 | 5.822 | 5.294 | 5.551 | 12,922 | +0.16(+2.91%) |
Jan 17, 2020 | 5.351 | 5.501 | 5.351 | 5.394 | 8,678 | +0.04(+0.68%) |
Jan 16, 2020 | 5.301 | 5.444 | 5.294 | 5.357 | 9,511 | +0.07(+1.30%) |
Jan 15, 2020 | 5.287 | 5.365 | 5.237 | 5.289 | 15,825 | +0.05(+0.99%) |
Jan 14, 2020 | 5.108 | 5.257 | 5.108 | 5.237 | 4,959 | +0.02(+0.41%) |
Jan 13, 2020 | 5.158 | 5.465 | 5.001 | 5.215 | 39,290 | +0.21(+4.29%) |
Jan 10, 2020 | 5.058 | 5.100 | 5.001 | 5.001 | 15,957 | -0.13(-2.47%) |
Jan 09, 2020 | 5.144 | 5.210 | 5.090 | 5.127 | 3,520 | -0.07(-1.33%) |
Jan 08, 2020 | 5.349 | 5.349 | 5.179 | 5.196 | 4,902 | -0.08(-1.55%) |
Jan 07, 2020 | 5.255 | 5.314 | 5.112 | 5.278 | 7,623 | -0.07(-1.23%) |
Jan 06, 2020 | 5.294 | 5.529 | 5.098 | 5.344 | 32,650 | +0.12(+2.38%) |
Jan 03, 2020 | 5.179 | 5.308 | 5.127 | 5.220 | 19,317 | +0.13(+2.62%) |