Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.542 | 3.804 | 3.450 | 3.740 | 497,877 | +0.30(+8.87%) |
Mar 30, 2020 | 3.485 | 3.676 | 3.365 | 3.435 | 335,852 | -0.39(-10.19%) |
Mar 27, 2020 | 3.719 | 3.896 | 3.315 | 3.825 | 615,798 | +0.05(+1.31%) |
Mar 26, 2020 | 3.634 | 4.038 | 3.457 | 3.776 | 705,409 | +0.47(+14.13%) |
Mar 25, 2020 | 2.869 | 3.506 | 2.862 | 3.308 | 401,693 | +0.43(+14.74%) |
Mar 24, 2020 | 3.124 | 3.188 | 2.848 | 2.883 | 272,657 | +0.04(+1.50%) |
Mar 23, 2020 | 2.833 | 3.103 | 2.550 | 2.840 | 446,383 | -0.08(-2.67%) |
Mar 20, 2020 | 3.244 | 3.542 | 2.833 | 2.918 | 427,472 | -0.20(-6.36%) |
Mar 19, 2020 | 2.316 | 3.237 | 2.316 | 3.117 | 670,785 | +0.72(+29.79%) |
Mar 18, 2020 | 2.996 | 3.025 | 1.962 | 2.401 | 939,099 | -0.78(-24.50%) |
Mar 17, 2020 | 3.032 | 3.188 | 2.904 | 3.180 | 382,626 | +0.13(+4.18%) |
Mar 16, 2020 | 3.081 | 3.188 | 2.940 | 3.053 | 492,090 | -0.18(-5.48%) |
Mar 13, 2020 | 3.294 | 3.358 | 3.053 | 3.230 | 371,709 | +0.21(+6.79%) |
Mar 12, 2020 | 3.110 | 3.242 | 2.961 | 3.025 | 411,676 | -0.31(-9.34%) |
Mar 11, 2020 | 3.542 | 3.627 | 3.265 | 3.336 | 336,183 | -0.35(-9.42%) |
Mar 10, 2020 | 3.726 | 3.754 | 3.513 | 3.683 | 352,083 | +0.23(+6.56%) |
Mar 09, 2020 | 3.103 | 3.761 | 3.010 | 3.457 | 691,673 | -0.60(-14.69%) |
Mar 06, 2020 | 4.016 | 4.165 | 3.896 | 4.052 | 345,451 | -0.05(-1.21%) |
Mar 05, 2020 | 4.321 | 4.321 | 3.995 | 4.101 | 606,925 | -0.24(-5.55%) |
Mar 04, 2020 | 4.611 | 4.611 | 4.321 | 4.342 | 469,261 | -0.13(-2.85%) |
Mar 03, 2020 | 4.923 | 4.923 | 4.321 | 4.470 | 462,034 | -0.32(-6.66%) |
Mar 02, 2020 | 4.505 | 4.810 | 4.505 | 4.788 | 351,371 | +0.28(+6.29%) |
Feb 28, 2020 | 4.604 | 4.718 | 4.448 | 4.505 | 497,071 | -0.23(-4.79%) |
Feb 27, 2020 | 4.675 | 4.845 | 4.569 | 4.732 | 351,055 | -0.06(-1.33%) |
Feb 26, 2020 | 4.817 | 4.845 | 4.668 | 4.796 | 358,865 | +0.13(+2.73%) |
Feb 25, 2020 | 4.994 | 5.065 | 4.647 | 4.668 | 439,037 | -0.33(-6.66%) |
Feb 24, 2020 | 5.114 | 5.136 | 4.994 | 5.001 | 362,297 | -0.21(-4.08%) |
Feb 21, 2020 | 5.213 | 5.256 | 5.150 | 5.213 | 102,350 | -0.03(-0.54%) |
Feb 20, 2020 | 5.235 | 5.277 | 5.171 | 5.242 | 149,023 | +0.01(+0.14%) |
Feb 19, 2020 | 5.277 | 5.306 | 5.216 | 5.235 | 120,538 | -0.04(-0.81%) |
Feb 18, 2020 | 5.199 | 5.306 | 5.199 | 5.277 | 186,259 | +0.08(+1.50%) |
Feb 14, 2020 | 5.199 | 5.277 | 5.143 | 5.199 | 133,691 | +0.03(+0.55%) |
Feb 13, 2020 | 5.128 | 5.206 | 5.128 | 5.171 | 104,896 | +0.05(+0.97%) |
Feb 12, 2020 | 5.171 | 5.199 | 5.121 | 5.121 | 137,978 | -0.02(-0.41%) |
Feb 11, 2020 | 5.242 | 5.256 | 5.114 | 5.143 | 262,575 | -0.04(-0.82%) |
Feb 10, 2020 | 5.171 | 5.270 | 5.164 | 5.185 | 144,215 | +0.01(+0.27%) |
Feb 07, 2020 | 5.100 | 5.235 | 5.100 | 5.171 | 166,019 | +0.07(+1.39%) |
Feb 06, 2020 | 5.171 | 5.171 | 5.093 | 5.100 | 204,030 | -0.04(-0.83%) |
Feb 05, 2020 | 5.072 | 5.192 | 5.065 | 5.143 | 280,949 | +0.08(+1.54%) |
Feb 04, 2020 | 5.185 | 5.191 | 5.051 | 5.065 | 304,277 | -0.04(-0.69%) |
Feb 03, 2020 | 5.242 | 5.298 | 5.079 | 5.100 | 282,133 | -0.17(-3.23%) |
Jan 31, 2020 | 5.376 | 5.405 | 5.185 | 5.270 | 266,252 | -0.09(-1.72%) |
Jan 30, 2020 | 5.157 | 5.419 | 5.157 | 5.362 | 361,310 | +0.18(+3.42%) |
Jan 29, 2020 | 5.100 | 5.213 | 5.072 | 5.185 | 215,882 | +0.15(+2.95%) |
Jan 28, 2020 | 4.958 | 5.143 | 4.930 | 5.036 | 298,900 | +0.11(+2.16%) |
Jan 27, 2020 | 4.958 | 5.100 | 4.909 | 4.930 | 435,547 | -0.17(-3.33%) |
Jan 24, 2020 | 5.136 | 5.136 | 4.952 | 5.100 | 308,604 | -0.01(-0.28%) |
Jan 23, 2020 | 5.433 | 5.447 | 4.909 | 5.114 | 887,501 | -0.30(-5.62%) |
Jan 22, 2020 | 5.454 | 5.638 | 5.320 | 5.419 | 583,257 | -0.04(-0.65%) |
Jan 21, 2020 | 5.816 | 5.837 | 5.391 | 5.454 | 1,150,019 | -0.36(-6.21%) |
Jan 17, 2020 | 5.830 | 5.943 | 5.808 | 5.816 | 476,177 | -0.08(-1.44%) |
Jan 16, 2020 | 6.127 | 6.226 | 5.667 | 5.901 | 1,186,883 | -0.40(-6.36%) |
Jan 15, 2020 | 6.301 | 6.409 | 6.234 | 6.301 | 1,299,295 | +0.08(+1.30%) |
Jan 14, 2020 | 6.240 | 6.335 | 6.159 | 6.220 | 1,227,907 | +0.09(+1.55%) |
Jan 13, 2020 | 5.977 | 6.220 | 5.882 | 6.126 | 1,402,767 | +0.31(+5.35%) |
Jan 10, 2020 | 5.659 | 5.895 | 5.659 | 5.815 | 519,593 | +0.16(+2.75%) |
Jan 09, 2020 | 5.747 | 5.754 | 5.578 | 5.659 | 525,743 | -0.09(-1.53%) |
Jan 08, 2020 | 6.038 | 6.038 | 5.544 | 5.747 | 1,071,434 | -0.06(-1.05%) |
Jan 07, 2020 | 5.652 | 5.896 | 5.591 | 5.808 | 1,407,017 | +0.22(+4.00%) |
Jan 06, 2020 | 5.274 | 5.632 | 5.152 | 5.585 | 2,016,103 | +0.57(+11.32%) |
Jan 03, 2020 | 4.895 | 5.071 | 4.746 | 5.017 | 746,481 | +0.20(+4.07%) |