Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.210 | 4.440 | 4.100 | 4.260 | 94,127 | +0.02(+0.47%) |
Mar 30, 2020 | 4.170 | 4.250 | 4.020 | 4.240 | 172,340 | +0.06(+1.44%) |
Mar 27, 2020 | 4.200 | 4.300 | 4.000 | 4.180 | 102,600 | -0.07(-1.65%) |
Mar 26, 2020 | 4.310 | 4.500 | 4.180 | 4.250 | 246,714 | +0.03(+0.71%) |
Mar 25, 2020 | 4.250 | 4.450 | 4.000 | 4.220 | 234,899 | +0.12(+2.93%) |
Mar 24, 2020 | 3.500 | 4.190 | 3.500 | 4.100 | 393,060 | +0.74(+22.02%) |
Mar 23, 2020 | 3.580 | 3.622 | 3.250 | 3.360 | 242,251 | -0.22(-6.15%) |
Mar 20, 2020 | 3.760 | 3.990 | 3.550 | 3.580 | 218,900 | -0.06(-1.65%) |
Mar 19, 2020 | 3.500 | 3.832 | 3.350 | 3.640 | 262,987 | +0.10(+2.82%) |
Mar 18, 2020 | 3.880 | 4.000 | 3.500 | 3.540 | 255,489 | -0.60(-14.49%) |
Mar 17, 2020 | 3.890 | 4.250 | 3.650 | 4.140 | 283,446 | +0.26(+6.70%) |
Mar 16, 2020 | 4.360 | 4.680 | 3.800 | 3.880 | 374,695 | -0.87(-18.32%) |
Mar 13, 2020 | 4.850 | 5.250 | 4.750 | 4.750 | 278,900 | +0.00(+0.00%) |
Mar 12, 2020 | 4.880 | 4.880 | 3.995 | 4.750 | 623,146 | -0.31(-6.13%) |
Mar 11, 2020 | 5.440 | 5.500 | 4.910 | 5.060 | 378,957 | -0.70(-12.15%) |
Mar 10, 2020 | 5.880 | 6.000 | 5.350 | 5.760 | 358,345 | +0.09(+1.59%) |
Mar 09, 2020 | 5.700 | 6.000 | 5.550 | 5.670 | 313,697 | -0.51(-8.25%) |
Mar 06, 2020 | 6.150 | 6.280 | 5.990 | 6.180 | 201,900 | -0.10(-1.59%) |
Mar 05, 2020 | 6.270 | 6.440 | 6.140 | 6.280 | 164,113 | -0.16(-2.48%) |
Mar 04, 2020 | 6.290 | 6.540 | 6.220 | 6.440 | 131,422 | +0.20(+3.21%) |
Mar 03, 2020 | 6.370 | 6.580 | 6.110 | 6.240 | 163,743 | -0.08(-1.27%) |
Mar 02, 2020 | 5.990 | 6.500 | 5.990 | 6.320 | 226,657 | +0.44(+7.48%) |
Feb 28, 2020 | 6.000 | 6.065 | 5.650 | 5.880 | 405,600 | -0.41(-6.52%) |
Feb 27, 2020 | 5.950 | 6.290 | 5.650 | 6.290 | 340,085 | +0.00(+0.00%) |
Feb 26, 2020 | 6.050 | 6.400 | 6.010 | 6.290 | 416,124 | +0.34(+5.71%) |
Feb 25, 2020 | 6.850 | 6.950 | 5.570 | 5.950 | 728,282 | -0.91(-13.27%) |
Feb 24, 2020 | 7.210 | 7.350 | 6.765 | 6.860 | 450,428 | -0.73(-9.62%) |
Feb 21, 2020 | 7.510 | 7.595 | 7.160 | 7.590 | 337,700 | +0.09(+1.20%) |
Feb 20, 2020 | 7.500 | 7.660 | 7.120 | 7.500 | 472,425 | +0.02(+0.27%) |
Feb 19, 2020 | 6.990 | 7.670 | 6.940 | 7.480 | 574,447 | +0.56(+8.09%) |
Feb 18, 2020 | 6.750 | 6.970 | 6.610 | 6.920 | 160,011 | +0.17(+2.52%) |
Feb 14, 2020 | 6.970 | 7.050 | 6.720 | 6.750 | 194,700 | -0.20(-2.88%) |
Feb 13, 2020 | 6.930 | 7.080 | 6.800 | 6.950 | 207,104 | +0.04(+0.58%) |
Feb 12, 2020 | 6.890 | 6.990 | 6.770 | 6.910 | 116,588 | +0.11(+1.62%) |
Feb 11, 2020 | 7.090 | 7.090 | 6.780 | 6.800 | 195,190 | -0.28(-3.95%) |
Feb 10, 2020 | 6.930 | 7.190 | 6.854 | 7.080 | 354,551 | +0.15(+2.16%) |
Feb 07, 2020 | 6.800 | 6.950 | 6.580 | 6.930 | 207,000 | +0.15(+2.21%) |
Feb 06, 2020 | 6.610 | 6.950 | 6.610 | 6.780 | 176,429 | +0.20(+3.04%) |
Feb 05, 2020 | 6.430 | 6.750 | 6.350 | 6.580 | 193,761 | +0.15(+2.33%) |
Feb 04, 2020 | 6.630 | 6.690 | 6.200 | 6.430 | 318,499 | -0.09(-1.38%) |
Feb 03, 2020 | 6.900 | 6.930 | 6.500 | 6.520 | 293,253 | -0.15(-2.25%) |
Jan 31, 2020 | 6.960 | 7.040 | 6.580 | 6.670 | 352,200 | -0.33(-4.71%) |
Jan 30, 2020 | 7.040 | 7.150 | 6.900 | 7.000 | 154,851 | -0.09(-1.27%) |
Jan 29, 2020 | 7.240 | 7.240 | 6.800 | 7.090 | 444,241 | +0.09(+1.29%) |
Jan 28, 2020 | 6.890 | 7.220 | 6.800 | 7.000 | 405,928 | +0.20(+2.94%) |
Jan 27, 2020 | 6.990 | 7.150 | 6.700 | 6.800 | 467,239 | -0.30(-4.23%) |
Jan 24, 2020 | 7.050 | 7.250 | 6.900 | 7.100 | 508,500 | +0.11(+1.57%) |
Jan 23, 2020 | 7.290 | 7.300 | 6.650 | 6.990 | 668,693 | -0.28(-3.85%) |
Jan 22, 2020 | 7.240 | 7.870 | 7.140 | 7.270 | 1,598,336 | +0.22(+3.12%) |
Jan 21, 2020 | 7.000 | 7.200 | 6.500 | 7.050 | 1,767,160 | +1.06(+17.70%) |
Jan 17, 2020 | 5.830 | 6.040 | 5.662 | 5.990 | 135,700 | +0.20(+3.45%) |
Jan 16, 2020 | 5.730 | 5.880 | 5.630 | 5.790 | 94,207 | +0.08(+1.40%) |
Jan 15, 2020 | 5.530 | 5.750 | 5.530 | 5.710 | 120,724 | +0.14(+2.51%) |
Jan 14, 2020 | 5.760 | 5.770 | 5.280 | 5.570 | 263,309 | -0.25(-4.30%) |
Jan 13, 2020 | 6.000 | 6.010 | 5.700 | 5.820 | 152,823 | -0.08(-1.36%) |
Jan 10, 2020 | 6.080 | 6.100 | 5.760 | 5.900 | 97,500 | -0.15(-2.48%) |
Jan 09, 2020 | 5.720 | 6.180 | 5.650 | 6.050 | 204,714 | +0.37(+6.51%) |
Jan 08, 2020 | 5.900 | 5.970 | 5.600 | 5.680 | 206,934 | -0.21(-3.57%) |
Jan 07, 2020 | 6.000 | 6.100 | 5.760 | 5.890 | 245,470 | +0.11(+1.99%) |
Jan 06, 2020 | 6.090 | 6.240 | 5.700 | 5.775 | 335,289 | -0.48(-7.75%) |
Jan 03, 2020 | 6.280 | 6.420 | 6.120 | 6.260 | 171,200 | -0.10(-1.57%) |