Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.750 | 2.980 | 2.700 | 2.890 | 231,867 | +0.13(+4.71%) |
Mar 30, 2020 | 2.710 | 2.770 | 2.400 | 2.760 | 323,682 | +0.09(+3.37%) |
Mar 27, 2020 | 2.790 | 2.810 | 2.550 | 2.670 | 168,500 | -0.12(-4.30%) |
Mar 26, 2020 | 2.730 | 2.910 | 2.670 | 2.790 | 290,655 | +0.10(+3.72%) |
Mar 25, 2020 | 2.610 | 2.800 | 2.550 | 2.690 | 439,036 | +0.11(+4.26%) |
Mar 24, 2020 | 2.770 | 2.830 | 2.499 | 2.580 | 200,399 | +0.00(+0.00%) |
Mar 23, 2020 | 2.390 | 2.660 | 2.310 | 2.580 | 195,261 | +0.17(+7.05%) |
Mar 20, 2020 | 2.430 | 2.540 | 2.140 | 2.410 | 334,300 | -0.01(-0.41%) |
Mar 19, 2020 | 1.950 | 2.480 | 1.950 | 2.420 | 302,545 | +0.43(+21.61%) |
Mar 18, 2020 | 2.170 | 2.280 | 1.900 | 1.990 | 291,603 | -0.33(-14.22%) |
Mar 17, 2020 | 2.150 | 2.400 | 2.020 | 2.320 | 308,816 | +0.16(+7.41%) |
Mar 16, 2020 | 2.570 | 2.690 | 2.000 | 2.160 | 455,062 | -0.54(-20.00%) |
Mar 13, 2020 | 3.050 | 3.100 | 2.570 | 2.700 | 442,100 | -0.16(-5.59%) |
Mar 12, 2020 | 2.830 | 3.080 | 2.735 | 2.860 | 389,189 | -0.19(-6.23%) |
Mar 11, 2020 | 3.130 | 3.180 | 2.930 | 3.050 | 358,664 | -0.19(-5.86%) |
Mar 10, 2020 | 3.500 | 3.560 | 3.070 | 3.240 | 390,095 | -0.11(-3.28%) |
Mar 09, 2020 | 3.590 | 3.670 | 3.330 | 3.350 | 357,840 | -0.54(-13.88%) |
Mar 06, 2020 | 3.840 | 3.960 | 3.680 | 3.890 | 332,700 | +0.06(+1.57%) |
Mar 05, 2020 | 4.140 | 4.220 | 3.750 | 3.830 | 528,008 | -0.37(-8.70%) |
Mar 04, 2020 | 4.100 | 4.370 | 3.990 | 4.195 | 1,493,174 | +0.22(+5.40%) |
Mar 03, 2020 | 4.290 | 4.430 | 3.850 | 3.980 | 642,820 | -0.30(-6.90%) |
Mar 02, 2020 | 4.660 | 4.660 | 4.160 | 4.275 | 410,732 | -0.28(-6.25%) |
Feb 28, 2020 | 4.190 | 4.620 | 4.150 | 4.560 | 358,000 | +0.19(+4.35%) |
Feb 27, 2020 | 4.280 | 4.640 | 4.000 | 4.370 | 508,073 | -0.06(-1.35%) |
Feb 26, 2020 | 4.930 | 5.500 | 4.230 | 4.430 | 557,743 | -0.34(-7.13%) |
Feb 25, 2020 | 5.300 | 5.398 | 4.610 | 4.770 | 385,557 | -0.48(-9.14%) |
Feb 24, 2020 | 5.900 | 5.950 | 5.230 | 5.250 | 812,081 | -0.54(-9.33%) |
Feb 21, 2020 | 5.700 | 5.830 | 5.650 | 5.790 | 295,100 | +0.11(+1.85%) |
Feb 20, 2020 | 5.570 | 5.770 | 5.420 | 5.685 | 210,238 | +0.09(+1.70%) |
Feb 19, 2020 | 5.620 | 5.750 | 5.560 | 5.590 | 314,819 | -0.01(-0.18%) |
Feb 18, 2020 | 5.640 | 5.800 | 5.580 | 5.600 | 288,110 | -0.01(-0.18%) |
Feb 14, 2020 | 5.710 | 5.790 | 5.475 | 5.610 | 331,000 | -0.14(-2.43%) |
Feb 13, 2020 | 5.920 | 6.020 | 5.700 | 5.750 | 173,708 | -0.21(-3.44%) |
Feb 12, 2020 | 5.670 | 6.000 | 5.600 | 5.955 | 390,902 | +0.34(+6.15%) |
Feb 11, 2020 | 5.590 | 5.700 | 5.510 | 5.610 | 197,245 | +0.07(+1.26%) |
Feb 10, 2020 | 5.460 | 5.620 | 5.460 | 5.540 | 113,526 | +0.07(+1.28%) |
Feb 07, 2020 | 5.540 | 5.600 | 5.420 | 5.470 | 141,600 | -0.08(-1.35%) |
Feb 06, 2020 | 5.710 | 5.720 | 5.480 | 5.545 | 137,624 | -0.12(-2.20%) |
Feb 05, 2020 | 5.570 | 5.865 | 5.480 | 5.670 | 350,846 | +0.16(+2.90%) |
Feb 04, 2020 | 5.390 | 5.620 | 5.250 | 5.510 | 228,906 | +0.18(+3.38%) |
Feb 03, 2020 | 5.240 | 5.400 | 5.130 | 5.330 | 270,296 | +0.19(+3.70%) |
Jan 31, 2020 | 5.100 | 5.240 | 4.950 | 5.140 | 206,300 | +0.04(+0.78%) |
Jan 30, 2020 | 5.250 | 5.360 | 5.060 | 5.100 | 203,169 | -0.18(-3.41%) |
Jan 29, 2020 | 5.320 | 5.430 | 5.250 | 5.280 | 202,642 | -0.02(-0.38%) |
Jan 28, 2020 | 5.330 | 5.460 | 5.190 | 5.300 | 215,165 | +0.03(+0.57%) |
Jan 27, 2020 | 5.130 | 5.520 | 5.050 | 5.270 | 266,222 | -0.18(-3.30%) |
Jan 24, 2020 | 6.010 | 6.015 | 5.380 | 5.450 | 284,000 | -0.56(-9.32%) |
Jan 23, 2020 | 5.850 | 6.060 | 5.700 | 6.010 | 394,402 | +0.13(+2.21%) |
Jan 22, 2020 | 6.020 | 6.030 | 5.750 | 5.880 | 319,469 | -0.09(-1.51%) |
Jan 21, 2020 | 5.880 | 6.130 | 5.750 | 5.970 | 358,766 | +0.09(+1.53%) |
Jan 17, 2020 | 5.940 | 6.060 | 5.800 | 5.880 | 450,800 | -0.02(-0.34%) |
Jan 16, 2020 | 5.740 | 5.920 | 5.640 | 5.900 | 340,593 | +0.20(+3.51%) |
Jan 15, 2020 | 5.430 | 5.768 | 5.430 | 5.700 | 398,319 | +0.25(+4.59%) |
Jan 14, 2020 | 5.490 | 5.590 | 5.230 | 5.450 | 539,450 | -0.05(-0.91%) |
Jan 13, 2020 | 5.190 | 5.560 | 5.010 | 5.500 | 845,319 | +0.31(+5.97%) |
Jan 10, 2020 | 5.400 | 5.600 | 5.170 | 5.190 | 1,125,100 | -0.36(-6.49%) |
Jan 09, 2020 | 5.190 | 5.600 | 5.150 | 5.550 | 1,351,153 | +0.44(+8.61%) |
Jan 08, 2020 | 4.260 | 5.190 | 4.250 | 5.110 | 2,893,313 | +0.95(+22.84%) |
Jan 07, 2020 | 4.140 | 4.300 | 4.080 | 4.160 | 316,900 | +0.02(+0.48%) |
Jan 06, 2020 | 4.100 | 4.190 | 3.970 | 4.140 | 463,197 | +0.04(+0.98%) |
Jan 03, 2020 | 4.020 | 4.200 | 4.000 | 4.100 | 554,600 | +0.02(+0.49%) |