Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.213 | 4.214 | 3.763 | 3.763 | 220 | -0.25(-6.23%) |
Mar 30, 2020 | 4.220 | 4.255 | 3.500 | 4.013 | 1,274 | -0.48(-10.68%) |
Mar 27, 2020 | 4.429 | 4.540 | 4.429 | 4.493 | 250 | +0.29(+6.98%) |
Mar 26, 2020 | 3.500 | 4.700 | 3.500 | 4.200 | 4,552 | +0.45(+12.00%) |
Mar 25, 2020 | 3.750 | 4.000 | 3.750 | 3.750 | 1,316 | -0.19(-4.75%) |
Mar 24, 2020 | 4.000 | 4.000 | 3.750 | 3.937 | 231 | +0.19(+4.99%) |
Mar 23, 2020 | 4.200 | 4.200 | 3.500 | 3.750 | 636 | -0.15(-3.85%) |
Mar 20, 2020 | 4.200 | 4.200 | 3.700 | 3.900 | 1,030 | -0.08(-1.89%) |
Mar 19, 2020 | 3.886 | 4.192 | 3.550 | 3.975 | 2,406 | -0.26(-6.07%) |
Mar 18, 2020 | 4.000 | 4.232 | 3.500 | 4.232 | 1,727 | +0.23(+5.80%) |
Mar 17, 2020 | 4.000 | 4.500 | 3.500 | 4.000 | 1,465 | +0.22(+5.82%) |
Mar 16, 2020 | 4.000 | 6.000 | 3.600 | 3.780 | 4,895 | -0.46(-10.85%) |
Mar 13, 2020 | 4.019 | 4.466 | 3.700 | 4.240 | 850 | +0.64(+17.75%) |
Mar 12, 2020 | 4.625 | 5.187 | 2.100 | 3.601 | 4,374 | -0.91(-20.19%) |
Mar 11, 2020 | 4.900 | 5.171 | 4.511 | 4.512 | 912 | -0.67(-12.90%) |
Mar 10, 2020 | 6.060 | 6.060 | 4.900 | 5.180 | 627 | -0.32(-5.78%) |
Mar 09, 2020 | 4.900 | 5.669 | 4.900 | 5.498 | 859 | +0.26(+4.94%) |
Mar 06, 2020 | 5.138 | 6.400 | 5.138 | 5.239 | 2,880 | +0.09(+1.71%) |
Mar 05, 2020 | 6.400 | 6.400 | 4.500 | 5.151 | 9,316 | -1.39(-21.26%) |
Mar 04, 2020 | 6.718 | 7.900 | 6.200 | 6.542 | 22,549 | +0.34(+5.52%) |
Mar 03, 2020 | 5.000 | 7.000 | 4.716 | 6.200 | 13,356 | +1.34(+27.57%) |
Mar 02, 2020 | 4.800 | 4.990 | 4.714 | 4.860 | 1,611 | +0.37(+8.24%) |
Feb 28, 2020 | 4.712 | 4.712 | 4.320 | 4.490 | 300 | +0.00(+0.04%) |
Feb 27, 2020 | 4.500 | 4.538 | 4.002 | 4.488 | 2,052 | -0.05(-1.12%) |
Feb 26, 2020 | 4.883 | 5.700 | 4.527 | 4.539 | 922 | -0.11(-2.41%) |
Feb 25, 2020 | 4.800 | 4.997 | 4.650 | 4.651 | 2,793 | -0.05(-1.06%) |
Feb 24, 2020 | 4.935 | 5.076 | 4.700 | 4.701 | 432 | -0.10(-2.06%) |
Feb 21, 2020 | 5.100 | 5.600 | 4.800 | 4.800 | 640 | -0.13(-2.74%) |
Feb 20, 2020 | 5.047 | 5.730 | 4.850 | 4.935 | 314 | +0.13(+2.66%) |
Feb 19, 2020 | 4.501 | 5.177 | 4.501 | 4.807 | 647 | +0.01(+0.15%) |
Feb 18, 2020 | 5.134 | 5.134 | 4.606 | 4.800 | 357 | -0.11(-2.30%) |
Feb 14, 2020 | 5.000 | 5.500 | 4.900 | 4.913 | 150 | -0.02(-0.45%) |
Feb 13, 2020 | 5.363 | 5.363 | 4.700 | 4.935 | 1,853 | -0.57(-10.27%) |
Feb 12, 2020 | 6.520 | 6.520 | 4.500 | 5.500 | 3,956 | -0.80(-12.70%) |
Feb 11, 2020 | 7.000 | 7.100 | 6.060 | 6.300 | 14,346 | -0.60(-8.70%) |
Feb 10, 2020 | 5.800 | 7.400 | 5.500 | 6.900 | 9,133 | +1.21(+21.18%) |
Feb 07, 2020 | 5.200 | 5.800 | 5.200 | 5.694 | 1,800 | +0.69(+13.88%) |
Feb 06, 2020 | 5.434 | 5.434 | 4.500 | 5.000 | 2,123 | +0.55(+12.36%) |
Feb 05, 2020 | 5.003 | 5.003 | 4.400 | 4.450 | 264 | -0.05(-1.11%) |
Feb 04, 2020 | 4.790 | 5.029 | 4.500 | 4.500 | 571 | -0.10(-2.17%) |
Feb 03, 2020 | 4.550 | 4.600 | 4.550 | 4.600 | 838 | +0.10(+2.22%) |
Jan 31, 2020 | 4.510 | 4.800 | 4.120 | 4.500 | 450 | -0.34(-7.02%) |
Jan 30, 2020 | 4.921 | 4.969 | 4.610 | 4.840 | 363 | -0.25(-4.82%) |
Jan 29, 2020 | 5.400 | 5.500 | 5.085 | 5.085 | 571 | -0.14(-2.68%) |
Jan 28, 2020 | 5.770 | 5.770 | 5.105 | 5.225 | 599 | -0.01(-0.19%) |
Jan 27, 2020 | 5.000 | 5.460 | 5.000 | 5.235 | 663 | +0.24(+4.70%) |
Jan 24, 2020 | 5.031 | 5.584 | 5.000 | 5.000 | 5,260 | -0.48(-8.73%) |
Jan 23, 2020 | 5.417 | 5.478 | 5.300 | 5.478 | 443 | +0.03(+0.51%) |
Jan 22, 2020 | 5.600 | 5.850 | 5.229 | 5.450 | 1,474 | -0.15(-2.68%) |
Jan 21, 2020 | 5.600 | 6.000 | 5.600 | 5.600 | 1,451 | -0.20(-3.45%) |
Jan 17, 2020 | 5.700 | 5.800 | 5.600 | 5.800 | 1,910 | +0.00(+0.00%) |
Jan 16, 2020 | 6.000 | 6.000 | 5.620 | 5.800 | 1,670 | -0.40(-6.45%) |
Jan 15, 2020 | 6.500 | 6.500 | 5.812 | 6.200 | 1,419 | -0.47(-7.07%) |
Jan 14, 2020 | 6.500 | 6.900 | 6.500 | 6.672 | 457 | +0.06(+0.85%) |
Jan 13, 2020 | 6.700 | 6.700 | 6.500 | 6.616 | 1,034 | -0.22(-3.26%) |
Jan 10, 2020 | 7.000 | 7.300 | 6.500 | 6.839 | 810 | -0.16(-2.30%) |
Jan 09, 2020 | 7.800 | 7.900 | 6.900 | 7.000 | 5,566 | -0.80(-10.26%) |
Jan 08, 2020 | 6.732 | 8.775 | 6.732 | 7.800 | 16,947 | +0.92(+13.45%) |
Jan 07, 2020 | 6.797 | 6.900 | 5.634 | 6.875 | 6,753 | +0.38(+5.77%) |
Jan 06, 2020 | 6.600 | 7.200 | 6.500 | 6.500 | 12,154 | -0.10(-1.52%) |
Jan 03, 2020 | 5.900 | 6.900 | 5.600 | 6.600 | 11,560 | +0.73(+12.47%) |