Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.998 | 4.308 | 3.998 | 4.308 | 730 | +0.58(+15.59%) |
Mar 30, 2020 | 3.811 | 3.811 | 3.439 | 3.727 | 4,926 | -0.25(-6.18%) |
Mar 27, 2020 | 4.023 | 4.294 | 3.642 | 3.972 | 6,375 | -0.39(-8.88%) |
Mar 26, 2020 | 4.413 | 4.438 | 4.360 | 4.360 | 1,956 | +0.59(+15.67%) |
Mar 25, 2020 | 3.811 | 3.896 | 3.769 | 3.769 | 6,489 | -0.09(-2.41%) |
Mar 24, 2020 | 3.862 | 3.862 | 3.862 | 3.862 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.006 | 4.006 | 3.049 | 3.388 | 12,358 | -0.77(-18.46%) |
Mar 20, 2020 | 4.320 | 4.320 | 4.150 | 4.155 | 2,597 | -0.27(-6.08%) |
Mar 19, 2020 | 4.320 | 4.424 | 4.320 | 4.424 | 2,105 | -0.05(-1.22%) |
Mar 18, 2020 | 4.447 | 4.552 | 4.447 | 4.478 | 3,415 | -0.37(-7.63%) |
Mar 17, 2020 | 4.591 | 4.848 | 4.591 | 4.848 | 1,057 | -0.05(-0.95%) |
Mar 16, 2020 | 5.026 | 5.026 | 4.853 | 4.895 | 1,761 | +0.19(+4.13%) |
Mar 13, 2020 | 4.701 | 4.743 | 4.701 | 4.701 | 1,180 | -0.13(-2.63%) |
Mar 12, 2020 | 4.828 | 4.852 | 4.828 | 4.828 | 2,950 | -0.08(-1.56%) |
Mar 11, 2020 | 4.904 | 4.904 | 4.904 | 4.904 | 391 | -0.10(-1.94%) |
Mar 10, 2020 | 5.063 | 5.063 | 5.001 | 5.001 | 704 | -0.07(-1.45%) |
Mar 09, 2020 | 4.828 | 5.075 | 4.828 | 5.075 | 1,309 | -0.05(-0.96%) |
Mar 06, 2020 | 5.124 | 5.124 | 5.124 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.107 | 5.124 | 5.107 | 5.124 | 997 | -0.08(-1.47%) |
Mar 04, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 867 | +0.16(+3.19%) |
Mar 03, 2020 | 5.116 | 5.116 | 5.039 | 5.039 | 2,664 | -0.03(-0.67%) |
Mar 02, 2020 | 5.166 | 5.166 | 5.073 | 5.073 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.166 | 5.226 | 5.166 | 5.167 | 17,828 | +0.03(+0.66%) |
Feb 27, 2020 | 5.378 | 5.522 | 5.133 | 5.133 | 6,442 | -0.32(-5.90%) |
Feb 26, 2020 | 5.454 | 5.454 | 5.454 | 5.454 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.500 | 5.692 | 5.500 | 5.526 | 363 | -0.25(-4.34%) |
Feb 24, 2020 | 5.776 | 5.776 | 5.776 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.806 | 5.806 | 5.776 | 5.776 | 826 | -0.01(-0.15%) |
Feb 20, 2020 | 5.844 | 5.844 | 5.548 | 5.785 | 3,747 | -0.05(-0.87%) |
Feb 19, 2020 | 5.895 | 5.912 | 5.836 | 5.836 | 14,051 | -0.05(-0.92%) |
Feb 18, 2020 | 5.776 | 5.958 | 5.776 | 5.890 | 12,522 | +0.11(+1.96%) |
Feb 14, 2020 | 5.886 | 6.008 | 5.776 | 5.776 | 50,784 | -0.05(-0.94%) |
Feb 13, 2020 | 5.284 | 5.995 | 5.284 | 5.831 | 83,570 | +0.60(+11.50%) |
Feb 12, 2020 | 5.205 | 5.348 | 5.205 | 5.230 | 4,073 | +0.26(+5.25%) |
Feb 11, 2020 | 4.961 | 5.003 | 4.961 | 4.969 | 7,237 | +0.04(+0.85%) |
Feb 10, 2020 | 5.003 | 5.003 | 4.927 | 4.927 | 1,584 | -0.06(-1.18%) |
Feb 07, 2020 | 5.045 | 5.045 | 4.986 | 4.986 | 1,665 | -0.06(-1.17%) |
Feb 06, 2020 | 5.129 | 5.129 | 5.045 | 5.045 | 4,176 | -0.14(-2.76%) |
Feb 05, 2020 | 5.196 | 5.196 | 5.188 | 5.188 | 1,502 | -0.01(-0.16%) |
Feb 04, 2020 | 5.183 | 5.196 | 5.183 | 5.196 | 1,807 | +0.02(+0.33%) |
Feb 03, 2020 | 5.238 | 5.240 | 5.179 | 5.179 | 2,926 | -0.17(-3.25%) |
Jan 31, 2020 | 5.353 | 5.353 | 5.353 | 5.353 | 475 | +0.06(+1.06%) |
Jan 30, 2020 | 5.297 | 5.297 | 5.297 | 5.297 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.499 | 5.499 | 5.252 | 5.252 | 1,010 | -0.16(-2.96%) |
Jan 28, 2020 | 5.490 | 5.507 | 5.345 | 5.412 | 3,469 | +0.19(+3.65%) |
Jan 27, 2020 | 5.289 | 5.297 | 5.221 | 5.221 | 3,644 | -0.08(-1.43%) |
Jan 24, 2020 | 5.238 | 5.297 | 5.238 | 5.297 | 1,546 | +0.07(+1.37%) |
Jan 23, 2020 | 5.226 | 5.226 | 5.226 | 5.226 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.250 | 5.250 | 5.221 | 5.230 | 2,769 | +0.00(+0.04%) |
Jan 21, 2020 | 5.255 | 5.255 | 5.228 | 5.228 | 1,703 | +0.01(+0.12%) |
Jan 17, 2020 | 5.213 | 5.312 | 5.213 | 5.221 | 1,308 | +0.03(+0.65%) |
Jan 16, 2020 | 5.415 | 5.431 | 5.188 | 5.188 | 2,264 | -0.26(-4.86%) |
Jan 15, 2020 | 5.465 | 5.524 | 5.453 | 5.453 | 3,685 | -0.01(-0.23%) |
Jan 14, 2020 | 5.246 | 5.524 | 5.246 | 5.465 | 7,671 | +0.08(+1.39%) |
Jan 13, 2020 | 5.372 | 5.390 | 5.372 | 5.390 | 1,690 | +0.31(+6.14%) |
Jan 10, 2020 | 5.255 | 5.255 | 5.054 | 5.078 | 1,308 | -0.10(-1.89%) |
Jan 09, 2020 | 5.196 | 5.331 | 5.045 | 5.176 | 2,547 | -0.06(-1.18%) |
Jan 08, 2020 | 5.462 | 5.462 | 5.146 | 5.238 | 6,569 | +0.12(+2.44%) |
Jan 07, 2020 | 5.474 | 5.474 | 5.114 | 5.114 | 1,776 | -0.15(-2.85%) |
Jan 06, 2020 | 5.196 | 5.289 | 5.003 | 5.263 | 7,862 | +0.02(+0.38%) |
Jan 03, 2020 | 5.141 | 5.243 | 5.141 | 5.243 | 594 | +0.26(+5.16%) |