Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.565 | 4.627 | 4.446 | 4.446 | 2,109,632 | -0.08(-1.69%) |
Mar 30, 2020 | 4.655 | 4.655 | 4.376 | 4.523 | 1,685,770 | -0.04(-0.92%) |
Mar 27, 2020 | 4.223 | 4.641 | 4.209 | 4.565 | 7,453,342 | +0.21(+4.80%) |
Mar 26, 2020 | 4.119 | 4.453 | 4.119 | 4.356 | 3,407,667 | +0.24(+5.75%) |
Mar 25, 2020 | 3.958 | 4.307 | 3.903 | 4.119 | 2,735,149 | +0.24(+6.10%) |
Mar 24, 2020 | 3.624 | 3.910 | 3.624 | 3.882 | 3,256,101 | +0.45(+13.21%) |
Mar 23, 2020 | 3.589 | 3.619 | 3.394 | 3.429 | 6,540,503 | -0.29(-7.84%) |
Mar 20, 2020 | 3.789 | 3.920 | 3.665 | 3.720 | 2,879,528 | +0.00(+0.00%) |
Mar 19, 2020 | 3.348 | 3.768 | 3.348 | 3.720 | 4,553,008 | +0.16(+4.45%) |
Mar 18, 2020 | 3.651 | 3.796 | 3.472 | 3.562 | 5,462,142 | -0.45(-11.32%) |
Mar 17, 2020 | 3.837 | 4.058 | 3.796 | 4.016 | 3,359,664 | +0.21(+5.62%) |
Mar 16, 2020 | 3.548 | 4.154 | 3.245 | 3.803 | 5,203,050 | -0.53(-12.24%) |
Mar 13, 2020 | 4.320 | 4.409 | 4.113 | 4.333 | 4,618,741 | +0.23(+5.54%) |
Mar 12, 2020 | 4.340 | 4.409 | 3.941 | 4.106 | 5,426,420 | -0.71(-14.74%) |
Mar 11, 2020 | 5.057 | 5.098 | 4.795 | 4.816 | 2,367,754 | -0.32(-6.30%) |
Mar 10, 2020 | 5.250 | 5.292 | 4.933 | 5.139 | 2,455,286 | +0.06(+1.22%) |
Mar 09, 2020 | 5.036 | 5.263 | 4.995 | 5.077 | 2,189,449 | -0.45(-8.22%) |
Mar 06, 2020 | 5.422 | 5.532 | 5.394 | 5.532 | 1,452,973 | -0.06(-0.99%) |
Mar 05, 2020 | 5.622 | 5.649 | 5.546 | 5.587 | 1,200,996 | -0.16(-2.76%) |
Mar 04, 2020 | 5.677 | 5.746 | 5.615 | 5.746 | 1,164,011 | +0.19(+3.35%) |
Mar 03, 2020 | 5.608 | 5.773 | 5.463 | 5.560 | 2,313,137 | +0.03(+0.50%) |
Mar 02, 2020 | 5.236 | 5.587 | 5.236 | 5.532 | 2,850,762 | +0.27(+5.10%) |
Feb 28, 2020 | 5.339 | 5.355 | 5.098 | 5.263 | 5,492,993 | -0.19(-3.54%) |
Feb 27, 2020 | 5.580 | 5.608 | 5.312 | 5.456 | 3,956,524 | -0.25(-4.35%) |
Feb 26, 2020 | 5.663 | 5.780 | 5.663 | 5.704 | 2,237,175 | +0.04(+0.73%) |
Feb 25, 2020 | 5.932 | 5.945 | 5.615 | 5.663 | 3,519,585 | -0.25(-4.20%) |
Feb 24, 2020 | 5.973 | 5.973 | 5.866 | 5.911 | 2,177,008 | -0.18(-2.94%) |
Feb 21, 2020 | 6.159 | 6.159 | 6.090 | 6.090 | 1,057,868 | -0.08(-1.34%) |
Feb 20, 2020 | 6.200 | 6.214 | 6.118 | 6.173 | 1,212,473 | -0.03(-0.54%) |
Feb 19, 2020 | 6.192 | 6.227 | 6.179 | 6.206 | 869,280 | +0.03(+0.55%) |
Feb 18, 2020 | 6.199 | 6.206 | 6.158 | 6.172 | 1,087,448 | -0.03(-0.55%) |
Feb 14, 2020 | 6.261 | 6.275 | 6.165 | 6.206 | 1,262,398 | -0.03(-0.55%) |
Feb 13, 2020 | 6.254 | 6.281 | 6.240 | 6.240 | 951,006 | -0.03(-0.55%) |
Feb 12, 2020 | 6.234 | 6.275 | 6.220 | 6.275 | 806,017 | +0.08(+1.21%) |
Feb 11, 2020 | 6.206 | 6.240 | 6.192 | 6.199 | 745,132 | +0.02(+0.33%) |
Feb 10, 2020 | 6.138 | 6.179 | 6.124 | 6.179 | 661,487 | +0.03(+0.44%) |
Feb 07, 2020 | 6.158 | 6.179 | 6.124 | 6.151 | 807,595 | -0.02(-0.33%) |
Feb 06, 2020 | 6.227 | 6.234 | 6.158 | 6.172 | 1,084,111 | -0.03(-0.55%) |
Feb 05, 2020 | 6.158 | 6.213 | 6.138 | 6.206 | 1,186,654 | +0.10(+1.68%) |
Feb 04, 2020 | 6.090 | 6.124 | 6.076 | 6.104 | 824,510 | +0.05(+0.90%) |
Feb 03, 2020 | 6.042 | 6.090 | 6.015 | 6.049 | 950,319 | +0.03(+0.45%) |
Jan 31, 2020 | 6.076 | 6.090 | 6.008 | 6.021 | 1,376,391 | -0.07(-1.12%) |
Jan 30, 2020 | 6.056 | 6.090 | 6.021 | 6.090 | 972,922 | +0.03(+0.45%) |
Jan 29, 2020 | 6.062 | 6.090 | 6.049 | 6.062 | 1,306,000 | +0.01(+0.11%) |
Jan 28, 2020 | 6.028 | 6.090 | 6.008 | 6.056 | 998,148 | +0.04(+0.68%) |
Jan 27, 2020 | 6.021 | 6.062 | 5.960 | 6.015 | 1,568,358 | -0.12(-2.01%) |
Jan 24, 2020 | 6.227 | 6.240 | 6.131 | 6.138 | 879,060 | -0.08(-1.32%) |
Jan 23, 2020 | 6.240 | 6.240 | 6.165 | 6.220 | 962,012 | -0.02(-0.31%) |
Jan 22, 2020 | 6.219 | 6.239 | 6.185 | 6.239 | 1,023,559 | +0.05(+0.77%) |
Jan 21, 2020 | 6.192 | 6.205 | 6.148 | 6.192 | 1,279,103 | +0.02(+0.33%) |
Jan 17, 2020 | 6.199 | 6.202 | 6.158 | 6.171 | 787,598 | -0.01(-0.22%) |
Jan 16, 2020 | 6.165 | 6.185 | 6.144 | 6.185 | 928,156 | +0.05(+0.78%) |
Jan 15, 2020 | 6.110 | 6.178 | 6.103 | 6.137 | 1,076,753 | +0.02(+0.33%) |
Jan 14, 2020 | 6.090 | 6.117 | 6.090 | 6.117 | 777,838 | +0.03(+0.56%) |
Jan 13, 2020 | 6.090 | 6.117 | 6.069 | 6.083 | 1,019,766 | +0.01(+0.11%) |
Jan 10, 2020 | 6.103 | 6.103 | 6.063 | 6.076 | 916,927 | -0.01(-0.22%) |
Jan 09, 2020 | 6.063 | 6.110 | 6.049 | 6.090 | 896,609 | +0.03(+0.56%) |
Jan 08, 2020 | 6.022 | 6.076 | 6.008 | 6.056 | 1,108,937 | +0.04(+0.68%) |
Jan 07, 2020 | 5.981 | 6.015 | 5.961 | 6.015 | 930,291 | +0.04(+0.68%) |
Jan 06, 2020 | 5.967 | 5.988 | 5.954 | 5.974 | 955,375 | -0.01(-0.11%) |
Jan 03, 2020 | 6.001 | 6.008 | 5.974 | 5.981 | 985,490 | -0.05(-0.79%) |