Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.691 | 3.928 | 3.530 | 3.620 | 829,449 | +0.12(+3.30%) |
Mar 30, 2020 | 3.543 | 3.742 | 3.427 | 3.504 | 595,710 | -0.04(-1.09%) |
Mar 27, 2020 | 3.511 | 3.646 | 3.299 | 3.543 | 526,610 | -0.08(-2.13%) |
Mar 26, 2020 | 3.312 | 3.758 | 3.312 | 3.620 | 1,292,331 | +0.31(+9.51%) |
Mar 25, 2020 | 3.363 | 3.485 | 3.094 | 3.305 | 1,156,043 | -0.04(-1.34%) |
Mar 24, 2020 | 3.344 | 3.498 | 3.055 | 3.350 | 1,135,769 | +0.11(+3.37%) |
Mar 23, 2020 | 3.646 | 3.761 | 3.203 | 3.241 | 860,982 | -0.36(-9.98%) |
Mar 20, 2020 | 3.819 | 4.044 | 3.537 | 3.601 | 1,130,499 | -0.15(-4.10%) |
Mar 19, 2020 | 3.703 | 4.011 | 3.593 | 3.755 | 681,143 | +0.05(+1.39%) |
Mar 18, 2020 | 3.838 | 3.928 | 3.450 | 3.703 | 2,334,349 | -0.33(-8.27%) |
Mar 17, 2020 | 4.243 | 4.348 | 3.857 | 4.037 | 1,502,036 | -0.14(-3.38%) |
Mar 16, 2020 | 3.986 | 4.313 | 3.440 | 4.178 | 1,244,428 | -0.26(-5.92%) |
Mar 13, 2020 | 4.673 | 4.955 | 4.166 | 4.442 | 1,110,868 | -0.04(-1.00%) |
Mar 12, 2020 | 4.461 | 4.698 | 4.230 | 4.486 | 1,326,152 | -0.24(-5.16%) |
Mar 11, 2020 | 4.833 | 5.083 | 4.663 | 4.730 | 646,407 | -0.27(-5.39%) |
Mar 10, 2020 | 4.685 | 5.064 | 4.660 | 5.000 | 627,160 | +0.50(+11.13%) |
Mar 09, 2020 | 4.634 | 4.955 | 4.390 | 4.499 | 1,907,637 | -0.72(-13.78%) |
Mar 06, 2020 | 5.006 | 5.340 | 4.955 | 5.218 | 1,253,271 | +0.06(+1.12%) |
Mar 05, 2020 | 5.295 | 5.385 | 5.096 | 5.160 | 801,667 | -0.25(-4.63%) |
Mar 04, 2020 | 5.481 | 5.523 | 5.314 | 5.411 | 869,504 | -0.05(-0.94%) |
Mar 03, 2020 | 5.359 | 5.565 | 5.314 | 5.462 | 947,627 | +0.12(+2.28%) |
Mar 02, 2020 | 5.603 | 5.629 | 5.199 | 5.340 | 818,568 | -0.22(-4.04%) |
Feb 28, 2020 | 5.135 | 5.578 | 5.058 | 5.565 | 1,263,398 | +0.37(+7.17%) |
Feb 27, 2020 | 4.963 | 5.409 | 4.848 | 5.192 | 1,054,986 | +0.08(+1.62%) |
Feb 26, 2020 | 5.244 | 5.244 | 5.001 | 5.110 | 1,059,900 | -0.12(-2.32%) |
Feb 25, 2020 | 5.282 | 5.384 | 5.183 | 5.231 | 930,459 | -0.03(-0.49%) |
Feb 24, 2020 | 5.435 | 5.511 | 5.167 | 5.256 | 1,243,739 | -0.50(-8.75%) |
Feb 21, 2020 | 5.779 | 5.891 | 5.684 | 5.760 | 1,105,506 | -0.08(-1.31%) |
Feb 20, 2020 | 5.907 | 6.296 | 5.537 | 5.837 | 1,608,159 | +0.38(+6.89%) |
Feb 19, 2020 | 5.358 | 5.499 | 5.346 | 5.460 | 873,863 | +0.15(+2.82%) |
Feb 18, 2020 | 5.429 | 5.448 | 5.291 | 5.311 | 781,039 | -0.12(-2.17%) |
Feb 14, 2020 | 5.358 | 5.492 | 5.336 | 5.429 | 372,787 | +0.09(+1.67%) |
Feb 13, 2020 | 5.454 | 5.460 | 5.250 | 5.339 | 899,559 | -0.17(-3.12%) |
Feb 12, 2020 | 5.569 | 5.741 | 5.441 | 5.511 | 922,364 | -0.03(-0.46%) |
Feb 11, 2020 | 5.199 | 5.620 | 5.199 | 5.537 | 881,636 | +0.36(+7.03%) |
Feb 10, 2020 | 5.129 | 5.221 | 5.014 | 5.173 | 625,625 | +0.05(+1.00%) |
Feb 07, 2020 | 5.167 | 5.167 | 4.988 | 5.122 | 723,784 | -0.09(-1.71%) |
Feb 06, 2020 | 5.473 | 5.499 | 5.161 | 5.212 | 941,546 | -0.23(-4.22%) |
Feb 05, 2020 | 5.486 | 5.505 | 5.371 | 5.441 | 1,172,169 | +0.15(+2.90%) |
Feb 04, 2020 | 5.231 | 5.397 | 5.110 | 5.288 | 1,268,630 | +0.11(+2.22%) |
Feb 03, 2020 | 5.173 | 5.180 | 5.014 | 5.173 | 1,695,670 | +0.01(+0.12%) |
Jan 31, 2020 | 5.288 | 5.352 | 5.110 | 5.167 | 1,225,118 | -0.12(-2.35%) |
Jan 30, 2020 | 5.531 | 5.626 | 5.199 | 5.291 | 1,227,112 | -0.35(-6.17%) |
Jan 29, 2020 | 5.448 | 5.652 | 5.371 | 5.639 | 2,025,587 | +0.26(+4.86%) |
Jan 28, 2020 | 5.505 | 5.543 | 5.307 | 5.377 | 1,168,477 | -0.04(-0.82%) |
Jan 27, 2020 | 5.511 | 5.728 | 5.326 | 5.422 | 1,523,649 | -0.47(-7.91%) |
Jan 24, 2020 | 5.996 | 6.111 | 5.786 | 5.888 | 795,425 | -0.13(-2.12%) |
Jan 23, 2020 | 6.130 | 6.130 | 5.709 | 6.015 | 1,040,867 | -0.21(-3.38%) |
Jan 22, 2020 | 6.602 | 6.602 | 6.149 | 6.226 | 2,031,592 | -0.39(-5.88%) |
Jan 21, 2020 | 6.711 | 6.755 | 6.558 | 6.615 | 1,237,981 | -0.16(-2.35%) |
Jan 17, 2020 | 6.838 | 6.953 | 6.762 | 6.774 | 499,610 | -0.06(-0.93%) |
Jan 16, 2020 | 6.889 | 6.921 | 6.800 | 6.838 | 510,820 | -0.03(-0.37%) |
Jan 15, 2020 | 6.972 | 6.972 | 6.794 | 6.864 | 639,798 | -0.08(-1.19%) |
Jan 14, 2020 | 6.825 | 7.049 | 6.749 | 6.947 | 666,975 | +0.11(+1.68%) |
Jan 13, 2020 | 7.030 | 7.030 | 6.816 | 6.832 | 1,000,676 | -0.20(-2.81%) |
Jan 10, 2020 | 7.368 | 7.380 | 7.010 | 7.030 | 864,872 | -0.29(-4.01%) |
Jan 09, 2020 | 7.406 | 7.406 | 7.189 | 7.323 | 985,939 | -0.04(-0.61%) |
Jan 08, 2020 | 7.432 | 7.489 | 7.342 | 7.368 | 1,677,562 | -0.13(-1.79%) |
Jan 07, 2020 | 7.119 | 7.534 | 7.087 | 7.502 | 2,206,798 | +0.36(+5.00%) |
Jan 06, 2020 | 6.915 | 7.151 | 6.692 | 7.144 | 2,152,623 | +0.09(+1.27%) |
Jan 03, 2020 | 7.195 | 7.412 | 7.010 | 7.055 | 992,479 | -0.25(-3.41%) |