Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.482 | 3.656 | 3.426 | 3.577 | 929,874 | +0.17(+5.12%) |
Mar 30, 2020 | 3.347 | 3.521 | 3.308 | 3.403 | 600,050 | +0.02(+0.47%) |
Mar 27, 2020 | 3.830 | 3.854 | 3.387 | 3.387 | 924,511 | -0.63(-15.58%) |
Mar 26, 2020 | 3.521 | 4.036 | 3.458 | 4.012 | 1,372,998 | +0.59(+17.09%) |
Mar 25, 2020 | 3.134 | 3.585 | 3.086 | 3.426 | 1,056,792 | +0.35(+11.31%) |
Mar 24, 2020 | 3.047 | 3.110 | 2.936 | 3.078 | 706,011 | +0.26(+9.27%) |
Mar 23, 2020 | 2.833 | 2.928 | 2.698 | 2.817 | 848,140 | -0.10(-3.52%) |
Mar 20, 2020 | 2.833 | 3.553 | 2.825 | 2.920 | 1,287,441 | +0.11(+3.94%) |
Mar 19, 2020 | 2.762 | 2.904 | 2.501 | 2.809 | 1,251,565 | -0.04(-1.39%) |
Mar 18, 2020 | 2.873 | 3.157 | 2.572 | 2.849 | 1,320,225 | -0.32(-10.00%) |
Mar 17, 2020 | 3.086 | 3.371 | 2.928 | 3.165 | 1,597,418 | +0.06(+2.04%) |
Mar 16, 2020 | 3.284 | 3.446 | 3.086 | 3.102 | 1,678,091 | -0.55(-15.15%) |
Mar 13, 2020 | 4.162 | 4.226 | 3.561 | 3.656 | 2,184,278 | -0.31(-7.78%) |
Mar 12, 2020 | 4.131 | 4.210 | 3.957 | 3.965 | 1,269,753 | -0.47(-10.70%) |
Mar 11, 2020 | 4.431 | 4.621 | 4.356 | 4.439 | 823,319 | -0.18(-3.94%) |
Mar 10, 2020 | 4.495 | 4.637 | 4.297 | 4.621 | 1,125,209 | +0.28(+6.57%) |
Mar 09, 2020 | 4.606 | 4.859 | 4.321 | 4.337 | 1,232,132 | -0.56(-11.47%) |
Mar 06, 2020 | 4.867 | 5.049 | 4.772 | 4.898 | 1,166,507 | -0.10(-2.06%) |
Mar 05, 2020 | 5.065 | 5.112 | 4.938 | 5.001 | 1,718,122 | -0.12(-2.32%) |
Mar 04, 2020 | 5.088 | 5.199 | 5.025 | 5.120 | 1,287,960 | +0.10(+2.05%) |
Mar 03, 2020 | 5.096 | 5.262 | 4.954 | 5.017 | 2,039,498 | -0.03(-0.63%) |
Mar 02, 2020 | 5.199 | 5.199 | 4.922 | 5.049 | 1,539,517 | -0.12(-2.30%) |
Feb 28, 2020 | 4.875 | 5.167 | 4.848 | 5.167 | 1,995,610 | +0.14(+2.83%) |
Feb 27, 2020 | 5.041 | 5.318 | 4.875 | 5.025 | 1,861,055 | -0.16(-3.05%) |
Feb 26, 2020 | 5.136 | 5.239 | 5.017 | 5.183 | 1,385,092 | +0.10(+2.03%) |
Feb 25, 2020 | 5.294 | 5.357 | 5.037 | 5.080 | 1,712,007 | -0.21(-3.89%) |
Feb 24, 2020 | 5.421 | 5.476 | 5.262 | 5.286 | 1,238,439 | -0.32(-5.78%) |
Feb 21, 2020 | 5.840 | 5.911 | 5.571 | 5.611 | 1,075,269 | -0.31(-5.21%) |
Feb 20, 2020 | 5.903 | 6.062 | 5.872 | 5.919 | 1,020,629 | +0.02(+0.27%) |
Feb 19, 2020 | 5.990 | 6.014 | 5.785 | 5.903 | 912,896 | -0.02(-0.40%) |
Feb 18, 2020 | 6.062 | 6.062 | 5.820 | 5.927 | 1,165,271 | -0.13(-2.22%) |
Feb 14, 2020 | 6.014 | 6.093 | 5.927 | 6.062 | 982,767 | +0.09(+1.59%) |
Feb 13, 2020 | 6.172 | 6.172 | 5.959 | 5.967 | 760,767 | -0.21(-3.33%) |
Feb 12, 2020 | 6.157 | 6.220 | 6.125 | 6.172 | 1,346,740 | +0.13(+2.09%) |
Feb 11, 2020 | 6.054 | 6.172 | 6.001 | 6.046 | 587,787 | +0.08(+1.33%) |
Feb 10, 2020 | 6.157 | 6.157 | 5.880 | 5.967 | 882,749 | -0.19(-3.08%) |
Feb 07, 2020 | 6.141 | 6.229 | 6.031 | 6.157 | 612,128 | +0.01(+0.13%) |
Feb 06, 2020 | 6.536 | 6.544 | 6.117 | 6.149 | 953,844 | -0.36(-5.59%) |
Feb 05, 2020 | 6.426 | 6.521 | 6.370 | 6.513 | 908,442 | +0.11(+1.73%) |
Feb 04, 2020 | 6.441 | 6.441 | 6.299 | 6.402 | 856,235 | +0.10(+1.63%) |
Feb 03, 2020 | 6.283 | 6.362 | 6.180 | 6.299 | 1,552,447 | +0.02(+0.38%) |
Jan 31, 2020 | 6.370 | 6.410 | 6.212 | 6.275 | 1,080,576 | -0.17(-2.58%) |
Jan 30, 2020 | 6.552 | 6.608 | 6.141 | 6.441 | 1,343,248 | -0.12(-1.81%) |
Jan 29, 2020 | 6.924 | 7.352 | 6.449 | 6.560 | 2,425,313 | +0.02(+0.36%) |
Jan 28, 2020 | 6.449 | 6.639 | 6.291 | 6.536 | 1,626,019 | +0.17(+2.61%) |
Jan 27, 2020 | 6.014 | 6.457 | 5.943 | 6.370 | 2,380,078 | +0.17(+2.68%) |
Jan 24, 2020 | 6.307 | 6.410 | 6.141 | 6.204 | 1,222,361 | -0.06(-1.01%) |
Jan 23, 2020 | 6.663 | 6.663 | 5.856 | 6.267 | 3,763,764 | -0.55(-8.12%) |
Jan 22, 2020 | 8.135 | 8.151 | 6.679 | 6.821 | 4,120,980 | -1.36(-16.63%) |
Jan 21, 2020 | 8.269 | 8.333 | 8.032 | 8.182 | 997,795 | -0.11(-1.34%) |
Jan 17, 2020 | 8.372 | 8.483 | 8.206 | 8.293 | 1,011,832 | -0.03(-0.38%) |
Jan 16, 2020 | 8.388 | 8.497 | 8.192 | 8.325 | 937,583 | -0.05(-0.65%) |
Jan 15, 2020 | 8.427 | 8.458 | 8.286 | 8.380 | 797,389 | -0.02(-0.19%) |
Jan 14, 2020 | 8.341 | 8.501 | 8.261 | 8.395 | 1,244,460 | +0.04(+0.47%) |
Jan 13, 2020 | 7.917 | 8.372 | 7.847 | 8.356 | 2,278,221 | +0.58(+7.46%) |
Jan 10, 2020 | 7.596 | 7.862 | 7.588 | 7.776 | 965,064 | +0.10(+1.33%) |
Jan 09, 2020 | 7.635 | 7.721 | 7.517 | 7.674 | 558,618 | +0.09(+1.24%) |
Jan 08, 2020 | 7.815 | 7.909 | 7.478 | 7.580 | 1,008,353 | -0.21(-2.72%) |
Jan 07, 2020 | 7.784 | 7.933 | 7.745 | 7.792 | 909,932 | +0.01(+0.10%) |
Jan 06, 2020 | 7.698 | 7.831 | 7.525 | 7.784 | 951,078 | +0.06(+0.81%) |
Jan 03, 2020 | 7.392 | 7.753 | 7.220 | 7.721 | 1,564,131 | +0.20(+2.60%) |