Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.771 | 3.827 | 3.619 | 3.647 | 917,936 | -0.08(-2.11%) |
Mar 30, 2020 | 3.962 | 3.998 | 3.709 | 3.726 | 1,129,884 | -0.18(-4.61%) |
Mar 27, 2020 | 3.962 | 4.241 | 3.726 | 3.906 | 2,119,564 | -0.05(-1.14%) |
Mar 26, 2020 | 3.388 | 4.412 | 3.388 | 3.951 | 2,394,261 | +0.63(+18.98%) |
Mar 25, 2020 | 2.870 | 3.546 | 2.848 | 3.320 | 2,667,539 | +0.59(+21.40%) |
Mar 24, 2020 | 2.825 | 3.242 | 2.696 | 2.735 | 6,211,756 | +0.08(+2.97%) |
Mar 23, 2020 | 2.836 | 3.055 | 2.623 | 2.656 | 1,624,013 | -0.17(-5.98%) |
Mar 20, 2020 | 3.219 | 3.726 | 2.769 | 2.825 | 4,683,263 | -0.36(-11.31%) |
Mar 19, 2020 | 3.264 | 3.546 | 2.887 | 3.185 | 4,717,749 | -0.02(-0.70%) |
Mar 18, 2020 | 4.221 | 4.221 | 3.208 | 3.208 | 3,376,958 | -1.13(-25.97%) |
Mar 17, 2020 | 4.322 | 4.356 | 4.075 | 4.333 | 1,042,306 | +0.10(+2.39%) |
Mar 16, 2020 | 3.939 | 4.367 | 3.939 | 4.232 | 1,290,896 | -0.38(-8.29%) |
Mar 13, 2020 | 4.525 | 4.637 | 4.345 | 4.615 | 872,897 | +0.28(+6.49%) |
Mar 12, 2020 | 4.705 | 4.705 | 4.266 | 4.333 | 1,388,036 | -0.34(-7.34%) |
Mar 11, 2020 | 4.708 | 4.750 | 4.614 | 4.677 | 651,510 | -0.09(-1.99%) |
Mar 10, 2020 | 4.898 | 4.961 | 4.671 | 4.771 | 1,660,328 | +0.00(+0.00%) |
Mar 09, 2020 | 5.014 | 5.035 | 4.750 | 4.771 | 1,174,931 | -0.48(-9.22%) |
Mar 06, 2020 | 5.340 | 5.372 | 5.209 | 5.256 | 730,362 | -0.12(-2.16%) |
Mar 05, 2020 | 5.330 | 5.403 | 5.330 | 5.372 | 588,759 | -0.06(-1.16%) |
Mar 04, 2020 | 5.319 | 5.456 | 5.282 | 5.435 | 820,942 | +0.16(+2.99%) |
Mar 03, 2020 | 5.298 | 5.393 | 5.245 | 5.277 | 887,938 | -0.01(-0.20%) |
Mar 02, 2020 | 5.161 | 5.319 | 5.156 | 5.288 | 2,033,050 | +0.13(+2.45%) |
Feb 28, 2020 | 5.309 | 5.351 | 5.161 | 5.161 | 2,649,261 | -0.22(-4.11%) |
Feb 27, 2020 | 5.456 | 5.519 | 5.203 | 5.382 | 1,730,789 | -0.08(-1.54%) |
Feb 26, 2020 | 5.509 | 5.551 | 5.456 | 5.467 | 729,791 | +0.03(+0.58%) |
Feb 25, 2020 | 5.519 | 5.540 | 5.361 | 5.435 | 946,315 | -0.08(-1.53%) |
Feb 24, 2020 | 5.604 | 5.604 | 5.425 | 5.519 | 796,755 | -0.12(-2.06%) |
Feb 21, 2020 | 5.635 | 5.635 | 5.583 | 5.635 | 436,337 | -0.02(-0.37%) |
Feb 20, 2020 | 5.646 | 5.677 | 5.635 | 5.656 | 832,530 | +0.01(+0.19%) |
Feb 19, 2020 | 5.656 | 5.667 | 5.604 | 5.646 | 376,145 | -0.02(-0.37%) |
Feb 18, 2020 | 5.688 | 5.688 | 5.646 | 5.667 | 628,741 | -0.02(-0.37%) |
Feb 14, 2020 | 5.667 | 5.688 | 5.635 | 5.688 | 603,429 | +0.04(+0.75%) |
Feb 13, 2020 | 5.635 | 5.677 | 5.625 | 5.646 | 566,977 | +0.02(+0.37%) |
Feb 12, 2020 | 5.667 | 5.667 | 5.625 | 5.625 | 326,065 | -0.02(-0.37%) |
Feb 11, 2020 | 5.635 | 5.688 | 5.625 | 5.646 | 373,986 | +0.01(+0.19%) |
Feb 10, 2020 | 5.719 | 5.730 | 5.625 | 5.635 | 780,571 | -0.09(-1.65%) |
Feb 07, 2020 | 5.751 | 5.814 | 5.667 | 5.730 | 874,479 | -0.04(-0.73%) |
Feb 06, 2020 | 5.867 | 5.941 | 5.741 | 5.772 | 1,206,622 | -0.18(-3.01%) |
Feb 05, 2020 | 5.909 | 5.951 | 5.877 | 5.951 | 545,184 | +0.04(+0.71%) |
Feb 04, 2020 | 5.951 | 5.951 | 5.867 | 5.909 | 329,768 | -0.02(-0.36%) |
Feb 03, 2020 | 5.888 | 5.930 | 5.862 | 5.930 | 396,194 | +0.03(+0.54%) |
Jan 31, 2020 | 5.835 | 5.909 | 5.825 | 5.899 | 658,873 | +0.05(+0.90%) |
Jan 30, 2020 | 5.846 | 5.888 | 5.825 | 5.846 | 417,096 | +0.00(+0.00%) |
Jan 29, 2020 | 5.835 | 5.867 | 5.825 | 5.846 | 500,154 | +0.00(+0.00%) |
Jan 28, 2020 | 5.814 | 5.846 | 5.804 | 5.846 | 268,953 | +0.04(+0.73%) |
Jan 27, 2020 | 5.856 | 5.876 | 5.788 | 5.804 | 518,234 | -0.07(-1.17%) |
Jan 24, 2020 | 5.877 | 5.899 | 5.867 | 5.872 | 249,878 | +0.01(+0.09%) |
Jan 23, 2020 | 5.888 | 5.888 | 5.835 | 5.867 | 272,211 | -0.02(-0.36%) |
Jan 22, 2020 | 5.846 | 5.893 | 5.825 | 5.888 | 599,018 | +0.04(+0.72%) |
Jan 21, 2020 | 5.846 | 5.867 | 5.814 | 5.846 | 425,343 | -0.01(-0.18%) |
Jan 17, 2020 | 5.888 | 5.888 | 5.814 | 5.856 | 609,600 | -0.02(-0.36%) |
Jan 16, 2020 | 5.856 | 5.888 | 5.835 | 5.877 | 816,499 | +0.03(+0.54%) |
Jan 15, 2020 | 5.867 | 5.867 | 5.793 | 5.846 | 797,922 | +0.09(+1.65%) |
Jan 14, 2020 | 5.783 | 5.793 | 5.719 | 5.751 | 527,044 | -0.03(-0.55%) |
Jan 13, 2020 | 5.772 | 5.814 | 5.751 | 5.783 | 580,758 | +0.00(+0.00%) |
Jan 10, 2020 | 5.793 | 5.814 | 5.741 | 5.783 | 665,044 | +0.00(+0.00%) |
Jan 09, 2020 | 5.783 | 5.793 | 5.751 | 5.783 | 426,243 | +0.01(+0.18%) |
Jan 08, 2020 | 5.730 | 5.793 | 5.730 | 5.772 | 516,427 | +0.02(+0.37%) |
Jan 07, 2020 | 5.741 | 5.762 | 5.709 | 5.751 | 488,424 | -0.01(-0.18%) |
Jan 06, 2020 | 5.741 | 5.793 | 5.735 | 5.762 | 329,272 | +0.00(+0.00%) |
Jan 03, 2020 | 5.741 | 5.772 | 5.730 | 5.762 | 450,293 | -0.01(-0.18%) |