Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.527 | 3.705 | 3.395 | 3.574 | 4,035 | -0.14(-3.89%) |
Mar 30, 2020 | 4.756 | 5.232 | 3.365 | 3.718 | 28,989 | -1.01(-21.36%) |
Mar 27, 2020 | 4.765 | 4.881 | 4.707 | 4.728 | 4,695 | -0.39(-7.65%) |
Mar 26, 2020 | 4.729 | 5.134 | 4.729 | 5.120 | 13,824 | +0.30(+6.33%) |
Mar 25, 2020 | 3.049 | 4.866 | 3.049 | 4.815 | 26,234 | +1.90(+64.99%) |
Mar 24, 2020 | 2.991 | 3.150 | 2.918 | 2.918 | 6,312 | +0.08(+2.81%) |
Mar 23, 2020 | 2.969 | 3.194 | 2.839 | 2.839 | 8,368 | -0.37(-11.64%) |
Mar 20, 2020 | 3.375 | 3.983 | 3.013 | 3.213 | 10,080 | +0.21(+6.91%) |
Mar 19, 2020 | 2.853 | 3.078 | 2.810 | 3.005 | 2,875 | +0.11(+3.75%) |
Mar 18, 2020 | 3.338 | 3.983 | 2.897 | 2.897 | 26,195 | -0.65(-18.37%) |
Mar 17, 2020 | 3.824 | 3.867 | 3.469 | 3.548 | 8,710 | -0.38(-9.59%) |
Mar 16, 2020 | 4.483 | 4.584 | 3.925 | 3.925 | 6,325 | -0.84(-17.63%) |
Mar 13, 2020 | 4.345 | 5.062 | 4.265 | 4.765 | 15,466 | +0.58(+13.84%) |
Mar 12, 2020 | 3.621 | 4.186 | 2.810 | 4.186 | 42,065 | +0.36(+9.43%) |
Mar 11, 2020 | 4.092 | 4.092 | 3.825 | 3.825 | 4,434 | -0.09(-2.37%) |
Mar 10, 2020 | 4.171 | 4.171 | 3.918 | 3.918 | 13,807 | +0.09(+2.46%) |
Mar 09, 2020 | 3.983 | 4.178 | 3.824 | 3.824 | 15,283 | -0.27(-6.58%) |
Mar 06, 2020 | 4.164 | 4.280 | 4.012 | 4.093 | 10,909 | -0.09(-2.05%) |
Mar 05, 2020 | 4.345 | 4.345 | 4.164 | 4.178 | 17,201 | -0.13(-3.04%) |
Mar 04, 2020 | 4.381 | 4.381 | 4.258 | 4.309 | 7,338 | -0.04(-1.03%) |
Mar 03, 2020 | 4.533 | 4.533 | 4.258 | 4.354 | 8,633 | -0.09(-2.08%) |
Mar 02, 2020 | 4.345 | 4.490 | 4.345 | 4.446 | 5,809 | +0.12(+2.80%) |
Feb 28, 2020 | 4.551 | 4.652 | 4.215 | 4.325 | 12,013 | -0.02(-0.55%) |
Feb 27, 2020 | 4.403 | 4.403 | 4.207 | 4.349 | 11,395 | -0.17(-3.75%) |
Feb 26, 2020 | 4.511 | 4.755 | 4.511 | 4.518 | 3,533 | -0.06(-1.26%) |
Feb 25, 2020 | 4.755 | 4.969 | 4.533 | 4.576 | 33,439 | -0.29(-5.91%) |
Feb 24, 2020 | 5.134 | 5.134 | 4.827 | 4.863 | 22,108 | -0.29(-5.58%) |
Feb 21, 2020 | 5.193 | 5.265 | 5.030 | 5.150 | 10,580 | +0.07(+1.47%) |
Feb 20, 2020 | 4.971 | 5.079 | 4.971 | 5.076 | 8,032 | +0.09(+1.74%) |
Feb 19, 2020 | 5.014 | 5.014 | 4.971 | 4.989 | 7,219 | -0.08(-1.56%) |
Feb 18, 2020 | 5.158 | 5.168 | 5.059 | 5.068 | 8,720 | -0.08(-1.54%) |
Feb 14, 2020 | 5.114 | 5.229 | 5.114 | 5.147 | 3,619 | +0.01(+0.21%) |
Feb 13, 2020 | 5.265 | 5.265 | 5.100 | 5.136 | 3,678 | -0.01(-0.14%) |
Feb 12, 2020 | 5.244 | 5.265 | 5.136 | 5.143 | 8,515 | -0.12(-2.32%) |
Feb 11, 2020 | 5.244 | 5.265 | 5.208 | 5.265 | 2,562 | +0.02(+0.41%) |
Feb 10, 2020 | 5.344 | 5.387 | 5.236 | 5.244 | 11,288 | -0.02(-0.41%) |
Feb 07, 2020 | 5.340 | 5.340 | 5.196 | 5.265 | 14,617 | -0.06(-1.20%) |
Feb 06, 2020 | 5.593 | 5.624 | 5.322 | 5.329 | 12,105 | -0.30(-5.37%) |
Feb 05, 2020 | 5.466 | 5.632 | 5.439 | 5.632 | 2,477 | +0.15(+2.82%) |
Feb 04, 2020 | 5.386 | 5.477 | 5.337 | 5.477 | 8,917 | +0.05(+0.99%) |
Feb 03, 2020 | 5.596 | 5.596 | 5.330 | 5.423 | 8,568 | +0.00(+0.03%) |
Jan 31, 2020 | 5.632 | 5.632 | 5.387 | 5.422 | 10,997 | -0.11(-1.97%) |
Jan 30, 2020 | 5.603 | 5.603 | 5.388 | 5.531 | 8,792 | +0.03(+0.50%) |
Jan 29, 2020 | 5.475 | 5.610 | 5.454 | 5.503 | 23,110 | -0.02(-0.39%) |
Jan 28, 2020 | 5.394 | 5.602 | 5.394 | 5.525 | 5,765 | +0.17(+3.25%) |
Jan 27, 2020 | 5.461 | 5.461 | 5.262 | 5.351 | 10,193 | -0.20(-3.64%) |
Jan 24, 2020 | 5.795 | 5.844 | 5.553 | 5.553 | 4,500 | -0.29(-4.97%) |
Jan 23, 2020 | 5.795 | 5.865 | 5.738 | 5.843 | 5,739 | +0.13(+2.25%) |
Jan 22, 2020 | 5.639 | 5.859 | 5.568 | 5.715 | 18,344 | +0.19(+3.44%) |
Jan 21, 2020 | 5.283 | 5.795 | 5.269 | 5.525 | 12,983 | +0.16(+2.91%) |
Jan 17, 2020 | 5.326 | 5.475 | 5.326 | 5.369 | 8,719 | +0.04(+0.68%) |
Jan 16, 2020 | 5.276 | 5.418 | 5.269 | 5.332 | 9,556 | +0.07(+1.30%) |
Jan 15, 2020 | 5.262 | 5.340 | 5.212 | 5.264 | 15,900 | +0.05(+0.99%) |
Jan 14, 2020 | 5.084 | 5.233 | 5.084 | 5.212 | 4,982 | +0.02(+0.41%) |
Jan 13, 2020 | 5.134 | 5.440 | 4.977 | 5.191 | 39,474 | +0.21(+4.29%) |
Jan 10, 2020 | 5.034 | 5.076 | 4.977 | 4.977 | 16,032 | -0.13(-2.47%) |
Jan 09, 2020 | 5.120 | 5.186 | 5.066 | 5.103 | 3,536 | -0.07(-1.33%) |
Jan 08, 2020 | 5.324 | 5.324 | 5.155 | 5.172 | 4,924 | -0.08(-1.55%) |
Jan 07, 2020 | 5.231 | 5.289 | 5.088 | 5.253 | 7,658 | -0.07(-1.23%) |
Jan 06, 2020 | 5.269 | 5.504 | 5.074 | 5.319 | 32,802 | +0.12(+2.38%) |
Jan 03, 2020 | 5.155 | 5.283 | 5.103 | 5.195 | 19,407 | +0.13(+2.62%) |