Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.640 | 3.680 | 3.540 | 3.585 | 321,287 | -0.27(-6.88%) |
Mar 30, 2020 | 3.740 | 3.850 | 3.577 | 3.850 | 415,594 | -0.16(-3.99%) |
Mar 27, 2020 | 3.940 | 4.070 | 3.888 | 4.010 | 165,400 | -0.11(-2.67%) |
Mar 26, 2020 | 4.072 | 4.240 | 4.020 | 4.120 | 60,277 | +0.07(+1.73%) |
Mar 25, 2020 | 3.900 | 4.100 | 3.840 | 4.050 | 129,806 | +0.26(+7.00%) |
Mar 24, 2020 | 3.685 | 3.790 | 3.650 | 3.785 | 282,273 | +0.35(+10.03%) |
Mar 23, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 138,865 | -0.01(-0.29%) |
Mar 20, 2020 | 3.630 | 3.630 | 3.380 | 3.450 | 144,400 | -0.17(-4.70%) |
Mar 19, 2020 | 3.540 | 3.774 | 3.505 | 3.620 | 138,692 | +0.25(+7.34%) |
Mar 18, 2020 | 3.320 | 3.570 | 3.207 | 3.373 | 170,719 | -0.11(-3.09%) |
Mar 17, 2020 | 3.510 | 3.576 | 3.390 | 3.480 | 327,961 | +0.19(+5.86%) |
Mar 16, 2020 | 3.220 | 3.610 | 3.110 | 3.288 | 230,182 | -0.44(-11.79%) |
Mar 13, 2020 | 4.026 | 4.026 | 3.560 | 3.727 | 212,900 | +0.20(+5.73%) |
Mar 12, 2020 | 4.045 | 4.060 | 3.410 | 3.525 | 520,021 | -0.81(-18.59%) |
Mar 11, 2020 | 4.490 | 4.530 | 4.300 | 4.330 | 193,581 | -0.14(-3.13%) |
Mar 10, 2020 | 4.550 | 4.580 | 4.210 | 4.470 | 648,374 | +0.31(+7.45%) |
Mar 09, 2020 | 4.350 | 4.382 | 4.020 | 4.160 | 251,887 | -0.71(-14.51%) |
Mar 06, 2020 | 4.860 | 4.980 | 4.820 | 4.866 | 183,200 | -0.33(-6.42%) |
Mar 05, 2020 | 5.240 | 5.300 | 5.100 | 5.200 | 134,367 | -0.34(-6.17%) |
Mar 04, 2020 | 5.490 | 5.580 | 5.400 | 5.542 | 256,056 | -0.03(-0.50%) |
Mar 03, 2020 | 5.640 | 5.695 | 5.460 | 5.570 | 233,118 | -0.18(-3.13%) |
Mar 02, 2020 | 5.510 | 5.750 | 5.440 | 5.750 | 272,485 | +0.07(+1.23%) |
Feb 28, 2020 | 5.600 | 5.760 | 5.560 | 5.680 | 175,400 | -0.19(-3.24%) |
Feb 27, 2020 | 5.910 | 6.040 | 5.850 | 5.870 | 137,107 | -0.27(-4.40%) |
Feb 26, 2020 | 6.210 | 6.280 | 6.100 | 6.140 | 311,124 | +0.02(+0.33%) |
Feb 25, 2020 | 6.390 | 6.390 | 6.110 | 6.120 | 89,991 | -0.49(-7.41%) |
Feb 24, 2020 | 6.610 | 6.680 | 6.570 | 6.610 | 50,276 | -0.47(-6.64%) |
Feb 21, 2020 | 7.160 | 7.160 | 7.030 | 7.080 | 49,800 | -0.20(-2.75%) |
Feb 20, 2020 | 7.250 | 7.330 | 7.250 | 7.280 | 60,030 | +0.09(+1.25%) |
Feb 19, 2020 | 7.170 | 7.218 | 7.145 | 7.190 | 32,454 | -0.07(-1.03%) |
Feb 18, 2020 | 7.250 | 7.290 | 7.210 | 7.265 | 92,036 | +0.15(+2.18%) |
Feb 14, 2020 | 7.280 | 7.280 | 7.030 | 7.110 | 127,300 | +0.14(+2.01%) |
Feb 13, 2020 | 6.860 | 7.000 | 6.820 | 6.970 | 50,027 | +0.59(+9.25%) |
Feb 12, 2020 | 6.470 | 6.510 | 6.380 | 6.380 | 75,536 | -0.03(-0.47%) |
Feb 11, 2020 | 6.360 | 6.440 | 6.360 | 6.410 | 65,877 | +0.09(+1.42%) |
Feb 10, 2020 | 6.250 | 6.335 | 6.250 | 6.320 | 12,366 | -0.08(-1.25%) |
Feb 07, 2020 | 6.340 | 6.420 | 6.320 | 6.400 | 30,200 | +0.08(+1.27%) |
Feb 06, 2020 | 6.300 | 6.340 | 6.270 | 6.320 | 30,319 | +0.20(+3.27%) |
Feb 05, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 50,133 | +0.13(+2.17%) |
Feb 04, 2020 | 6.080 | 6.080 | 5.980 | 5.990 | 69,302 | +0.24(+4.17%) |
Feb 03, 2020 | 5.840 | 5.890 | 5.750 | 5.750 | 28,388 | -0.01(-0.17%) |
Jan 31, 2020 | 5.770 | 5.800 | 5.731 | 5.760 | 49,700 | -0.09(-1.54%) |
Jan 30, 2020 | 5.810 | 5.890 | 5.750 | 5.850 | 41,135 | +0.06(+1.04%) |
Jan 29, 2020 | 5.830 | 5.840 | 5.790 | 5.790 | 54,035 | -0.02(-0.34%) |
Jan 28, 2020 | 5.770 | 5.820 | 5.730 | 5.810 | 57,515 | +0.10(+1.75%) |
Jan 27, 2020 | 5.613 | 5.710 | 5.580 | 5.710 | 22,806 | +0.01(+0.26%) |
Jan 24, 2020 | 5.735 | 5.750 | 5.650 | 5.695 | 37,200 | -0.04(-0.61%) |
Jan 23, 2020 | 5.650 | 5.730 | 5.640 | 5.730 | 38,013 | +0.00(+0.00%) |
Jan 22, 2020 | 5.660 | 5.730 | 5.660 | 5.730 | 27,809 | +0.00(+0.00%) |
Jan 21, 2020 | 5.820 | 5.820 | 5.720 | 5.730 | 77,243 | -0.17(-2.96%) |
Jan 17, 2020 | 5.920 | 5.950 | 5.860 | 5.905 | 129,100 | -0.18(-3.04%) |
Jan 16, 2020 | 6.060 | 6.090 | 6.060 | 6.090 | 46,189 | +0.04(+0.74%) |
Jan 15, 2020 | 6.070 | 6.070 | 6.030 | 6.045 | 28,276 | -0.25(-4.05%) |
Jan 14, 2020 | 6.260 | 6.320 | 6.260 | 6.300 | 18,898 | -0.03(-0.47%) |
Jan 13, 2020 | 6.260 | 6.330 | 6.240 | 6.330 | 48,541 | -0.02(-0.31%) |
Jan 10, 2020 | 6.370 | 6.380 | 6.340 | 6.350 | 23,500 | -0.12(-1.85%) |
Jan 09, 2020 | 6.505 | 6.506 | 6.460 | 6.470 | 12,251 | +0.01(+0.15%) |
Jan 08, 2020 | 6.400 | 6.480 | 6.400 | 6.460 | 45,977 | +0.21(+3.36%) |
Jan 07, 2020 | 6.290 | 6.310 | 6.250 | 6.250 | 28,768 | +0.01(+0.16%) |
Jan 06, 2020 | 6.160 | 6.260 | 6.140 | 6.240 | 18,618 | -0.19(-2.95%) |
Jan 03, 2020 | 6.420 | 6.460 | 6.400 | 6.430 | 27,600 | -0.16(-2.43%) |