Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.537 | 3.714 | 3.404 | 3.583 | 4,024 | -0.14(-3.89%) |
Mar 30, 2020 | 4.768 | 5.246 | 3.374 | 3.728 | 28,913 | -1.01(-21.36%) |
Mar 27, 2020 | 4.777 | 4.893 | 4.719 | 4.741 | 4,682 | -0.39(-7.65%) |
Mar 26, 2020 | 4.741 | 5.148 | 4.741 | 5.133 | 13,788 | +0.31(+6.33%) |
Mar 25, 2020 | 3.057 | 4.879 | 3.057 | 4.828 | 26,166 | +1.90(+64.99%) |
Mar 24, 2020 | 2.999 | 3.158 | 2.926 | 2.926 | 6,295 | +0.08(+2.81%) |
Mar 23, 2020 | 2.977 | 3.202 | 2.846 | 2.846 | 8,346 | -0.38(-11.64%) |
Mar 20, 2020 | 3.383 | 3.993 | 3.020 | 3.221 | 10,054 | +0.21(+6.91%) |
Mar 19, 2020 | 2.861 | 3.086 | 2.817 | 3.013 | 2,867 | +0.11(+3.75%) |
Mar 18, 2020 | 3.347 | 3.993 | 2.904 | 2.904 | 26,127 | -0.65(-18.37%) |
Mar 17, 2020 | 3.834 | 3.877 | 3.478 | 3.558 | 8,688 | -0.38(-9.59%) |
Mar 16, 2020 | 4.494 | 4.596 | 3.935 | 3.935 | 6,309 | -0.84(-17.63%) |
Mar 13, 2020 | 4.356 | 5.075 | 4.276 | 4.777 | 15,425 | +0.58(+13.84%) |
Mar 12, 2020 | 3.630 | 4.197 | 2.817 | 4.197 | 41,955 | +0.36(+9.43%) |
Mar 11, 2020 | 4.102 | 4.102 | 3.835 | 3.835 | 4,422 | -0.09(-2.37%) |
Mar 10, 2020 | 4.182 | 4.182 | 3.928 | 3.928 | 13,771 | +0.09(+2.46%) |
Mar 09, 2020 | 3.993 | 4.189 | 3.834 | 3.834 | 15,244 | -0.27(-6.58%) |
Mar 06, 2020 | 4.175 | 4.291 | 4.022 | 4.104 | 10,880 | -0.09(-2.05%) |
Mar 05, 2020 | 4.356 | 4.356 | 4.175 | 4.189 | 17,157 | -0.13(-3.04%) |
Mar 04, 2020 | 4.393 | 4.393 | 4.269 | 4.321 | 7,319 | -0.04(-1.03%) |
Mar 03, 2020 | 4.545 | 4.545 | 4.269 | 4.365 | 8,610 | -0.09(-2.08%) |
Mar 02, 2020 | 4.356 | 4.502 | 4.356 | 4.458 | 5,794 | +0.12(+2.80%) |
Feb 28, 2020 | 4.563 | 4.664 | 4.226 | 4.336 | 11,982 | -0.02(-0.55%) |
Feb 27, 2020 | 4.414 | 4.414 | 4.218 | 4.360 | 11,365 | -0.17(-3.75%) |
Feb 26, 2020 | 4.523 | 4.768 | 4.523 | 4.530 | 3,524 | -0.06(-1.26%) |
Feb 25, 2020 | 4.768 | 4.982 | 4.544 | 4.588 | 33,352 | -0.29(-5.91%) |
Feb 24, 2020 | 5.147 | 5.147 | 4.840 | 4.876 | 22,050 | -0.29(-5.58%) |
Feb 21, 2020 | 5.207 | 5.279 | 5.043 | 5.164 | 10,552 | +0.07(+1.47%) |
Feb 20, 2020 | 4.984 | 5.092 | 4.984 | 5.089 | 8,011 | +0.09(+1.74%) |
Feb 19, 2020 | 5.027 | 5.027 | 4.984 | 5.002 | 7,200 | -0.08(-1.56%) |
Feb 18, 2020 | 5.171 | 5.182 | 5.072 | 5.081 | 8,697 | -0.08(-1.54%) |
Feb 14, 2020 | 5.128 | 5.243 | 5.128 | 5.160 | 3,610 | +0.01(+0.21%) |
Feb 13, 2020 | 5.279 | 5.279 | 5.113 | 5.149 | 3,668 | -0.01(-0.14%) |
Feb 12, 2020 | 5.257 | 5.279 | 5.149 | 5.157 | 8,493 | -0.12(-2.32%) |
Feb 11, 2020 | 5.257 | 5.279 | 5.221 | 5.279 | 2,556 | +0.02(+0.41%) |
Feb 10, 2020 | 5.358 | 5.401 | 5.250 | 5.257 | 11,259 | -0.02(-0.41%) |
Feb 07, 2020 | 5.354 | 5.354 | 5.210 | 5.279 | 14,579 | -0.06(-1.20%) |
Feb 06, 2020 | 5.608 | 5.639 | 5.336 | 5.343 | 12,074 | -0.30(-5.37%) |
Feb 05, 2020 | 5.481 | 5.646 | 5.453 | 5.646 | 2,471 | +0.15(+2.82%) |
Feb 04, 2020 | 5.400 | 5.491 | 5.351 | 5.491 | 8,894 | +0.05(+0.99%) |
Feb 03, 2020 | 5.610 | 5.610 | 5.344 | 5.437 | 8,546 | +0.00(+0.03%) |
Jan 31, 2020 | 5.646 | 5.646 | 5.401 | 5.436 | 10,969 | -0.11(-1.97%) |
Jan 30, 2020 | 5.618 | 5.618 | 5.402 | 5.545 | 8,769 | +0.03(+0.50%) |
Jan 29, 2020 | 5.489 | 5.625 | 5.468 | 5.518 | 23,050 | -0.02(-0.39%) |
Jan 28, 2020 | 5.408 | 5.616 | 5.408 | 5.539 | 5,750 | +0.17(+3.25%) |
Jan 27, 2020 | 5.475 | 5.475 | 5.276 | 5.365 | 10,166 | -0.20(-3.64%) |
Jan 24, 2020 | 5.810 | 5.860 | 5.567 | 5.567 | 4,488 | -0.29(-4.97%) |
Jan 23, 2020 | 5.810 | 5.880 | 5.753 | 5.859 | 5,724 | +0.13(+2.25%) |
Jan 22, 2020 | 5.653 | 5.874 | 5.582 | 5.730 | 18,296 | +0.19(+3.44%) |
Jan 21, 2020 | 5.297 | 5.810 | 5.283 | 5.539 | 12,949 | +0.16(+2.91%) |
Jan 17, 2020 | 5.340 | 5.489 | 5.340 | 5.383 | 8,696 | +0.04(+0.68%) |
Jan 16, 2020 | 5.290 | 5.432 | 5.283 | 5.346 | 9,531 | +0.07(+1.30%) |
Jan 15, 2020 | 5.276 | 5.354 | 5.226 | 5.278 | 15,858 | +0.05(+0.99%) |
Jan 14, 2020 | 5.097 | 5.246 | 5.097 | 5.226 | 4,969 | +0.02(+0.41%) |
Jan 13, 2020 | 5.147 | 5.454 | 4.990 | 5.204 | 39,371 | +0.21(+4.29%) |
Jan 10, 2020 | 5.047 | 5.090 | 4.990 | 4.990 | 15,990 | -0.13(-2.47%) |
Jan 09, 2020 | 5.133 | 5.200 | 5.079 | 5.117 | 3,527 | -0.07(-1.33%) |
Jan 08, 2020 | 5.338 | 5.338 | 5.169 | 5.186 | 4,912 | -0.08(-1.55%) |
Jan 07, 2020 | 5.244 | 5.303 | 5.101 | 5.267 | 7,638 | -0.07(-1.23%) |
Jan 06, 2020 | 5.283 | 5.518 | 5.088 | 5.333 | 32,717 | +0.12(+2.38%) |
Jan 03, 2020 | 5.169 | 5.297 | 5.116 | 5.209 | 19,356 | +0.13(+2.62%) |