Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.750 | 3.830 | 3.660 | 3.790 | 1,858,316 | +0.06(+1.61%) |
Mar 30, 2020 | 3.600 | 3.790 | 3.530 | 3.730 | 1,568,657 | +0.20(+5.67%) |
Mar 27, 2020 | 3.460 | 3.640 | 3.410 | 3.530 | 1,071,400 | +0.02(+0.57%) |
Mar 26, 2020 | 3.350 | 3.630 | 3.340 | 3.510 | 1,018,173 | +0.20(+6.04%) |
Mar 25, 2020 | 3.400 | 3.530 | 3.260 | 3.310 | 2,136,646 | -0.09(-2.65%) |
Mar 24, 2020 | 3.240 | 3.410 | 3.160 | 3.400 | 843,030 | +0.29(+9.32%) |
Mar 23, 2020 | 3.120 | 3.190 | 2.850 | 3.110 | 988,268 | -0.13(-4.01%) |
Mar 20, 2020 | 3.440 | 3.685 | 3.030 | 3.240 | 1,838,600 | -0.15(-4.42%) |
Mar 19, 2020 | 3.070 | 3.410 | 2.980 | 3.390 | 1,216,967 | +0.33(+10.78%) |
Mar 18, 2020 | 3.510 | 3.720 | 2.910 | 3.060 | 2,133,581 | -0.67(-17.96%) |
Mar 17, 2020 | 3.470 | 3.820 | 3.380 | 3.730 | 1,317,828 | +0.28(+8.12%) |
Mar 16, 2020 | 3.500 | 3.730 | 3.400 | 3.450 | 2,263,456 | -0.68(-16.46%) |
Mar 13, 2020 | 3.980 | 4.160 | 3.785 | 4.130 | 2,142,800 | +0.37(+9.84%) |
Mar 12, 2020 | 3.730 | 3.820 | 3.410 | 3.760 | 1,754,480 | -0.20(-5.05%) |
Mar 11, 2020 | 4.050 | 4.120 | 3.820 | 3.960 | 1,345,998 | -0.14(-3.41%) |
Mar 10, 2020 | 4.290 | 4.348 | 4.090 | 4.100 | 1,107,996 | -0.09(-2.15%) |
Mar 09, 2020 | 4.120 | 4.320 | 3.950 | 4.190 | 882,659 | -0.27(-6.05%) |
Mar 06, 2020 | 4.460 | 4.480 | 4.320 | 4.460 | 1,231,000 | -0.12(-2.62%) |
Mar 05, 2020 | 4.660 | 4.720 | 4.500 | 4.580 | 1,003,327 | -0.14(-2.97%) |
Mar 04, 2020 | 5.000 | 5.070 | 4.690 | 4.720 | 1,319,149 | -0.19(-3.87%) |
Mar 03, 2020 | 5.050 | 5.070 | 4.790 | 4.910 | 1,521,157 | -0.12(-2.39%) |
Mar 02, 2020 | 4.900 | 5.080 | 4.800 | 5.030 | 1,136,911 | +0.17(+3.50%) |
Feb 28, 2020 | 4.660 | 4.900 | 4.660 | 4.860 | 1,054,800 | +0.02(+0.41%) |
Feb 27, 2020 | 4.850 | 4.950 | 4.620 | 4.840 | 1,347,085 | -0.09(-1.83%) |
Feb 26, 2020 | 5.130 | 5.130 | 4.870 | 4.930 | 1,022,550 | -0.18(-3.52%) |
Feb 25, 2020 | 5.270 | 5.290 | 5.080 | 5.110 | 856,538 | -0.14(-2.67%) |
Feb 24, 2020 | 5.420 | 5.450 | 5.140 | 5.250 | 1,483,981 | -0.31(-5.58%) |
Feb 21, 2020 | 5.290 | 5.605 | 5.220 | 5.560 | 1,074,200 | +0.28(+5.30%) |
Feb 20, 2020 | 5.350 | 5.390 | 5.190 | 5.280 | 1,053,261 | -0.07(-1.31%) |
Feb 19, 2020 | 5.380 | 5.410 | 5.275 | 5.350 | 864,473 | +0.03(+0.56%) |
Feb 18, 2020 | 5.280 | 5.350 | 5.240 | 5.320 | 596,681 | +0.05(+0.95%) |
Feb 14, 2020 | 5.330 | 5.345 | 5.180 | 5.270 | 719,000 | -0.06(-1.13%) |
Feb 13, 2020 | 5.280 | 5.420 | 5.200 | 5.330 | 779,548 | +0.01(+0.19%) |
Feb 12, 2020 | 5.360 | 5.435 | 5.250 | 5.320 | 669,876 | -0.03(-0.56%) |
Feb 11, 2020 | 5.270 | 5.370 | 5.180 | 5.350 | 887,461 | +0.08(+1.52%) |
Feb 10, 2020 | 5.050 | 5.315 | 5.010 | 5.270 | 988,454 | +0.21(+4.15%) |
Feb 07, 2020 | 5.250 | 5.280 | 4.980 | 5.060 | 1,005,500 | -0.19(-3.62%) |
Feb 06, 2020 | 5.340 | 5.360 | 5.150 | 5.250 | 684,497 | -0.05(-0.94%) |
Feb 05, 2020 | 5.250 | 5.300 | 5.140 | 5.300 | 708,444 | +0.08(+1.53%) |
Feb 04, 2020 | 5.390 | 5.453 | 5.200 | 5.220 | 689,249 | -0.12(-2.25%) |
Feb 03, 2020 | 5.240 | 5.380 | 5.100 | 5.340 | 1,404,953 | +0.09(+1.71%) |
Jan 31, 2020 | 5.370 | 5.405 | 5.220 | 5.250 | 1,328,900 | -0.11(-2.05%) |
Jan 30, 2020 | 5.510 | 5.510 | 5.240 | 5.360 | 1,021,037 | -0.14(-2.55%) |
Jan 29, 2020 | 5.540 | 5.610 | 5.350 | 5.500 | 1,422,848 | -0.02(-0.36%) |
Jan 28, 2020 | 5.710 | 5.750 | 5.500 | 5.520 | 1,138,527 | -0.18(-3.16%) |
Jan 27, 2020 | 5.650 | 5.760 | 5.630 | 5.700 | 747,867 | -0.05(-0.87%) |
Jan 24, 2020 | 5.800 | 5.980 | 5.690 | 5.750 | 1,034,700 | -0.07(-1.20%) |
Jan 23, 2020 | 5.700 | 5.855 | 5.570 | 5.820 | 861,493 | +0.09(+1.57%) |
Jan 22, 2020 | 5.780 | 5.860 | 5.710 | 5.730 | 1,418,018 | -0.02(-0.35%) |
Jan 21, 2020 | 5.800 | 5.840 | 5.670 | 5.750 | 831,172 | -0.08(-1.37%) |
Jan 17, 2020 | 6.040 | 6.190 | 5.810 | 5.830 | 916,900 | -0.21(-3.48%) |
Jan 16, 2020 | 5.890 | 6.060 | 5.850 | 6.040 | 1,021,853 | +0.21(+3.60%) |
Jan 15, 2020 | 5.780 | 5.880 | 5.720 | 5.830 | 969,653 | +0.07(+1.22%) |
Jan 14, 2020 | 5.630 | 5.820 | 5.480 | 5.760 | 1,207,734 | +0.08(+1.41%) |
Jan 13, 2020 | 5.860 | 6.030 | 5.610 | 5.680 | 1,265,427 | -0.02(-0.35%) |
Jan 10, 2020 | 5.840 | 5.975 | 5.690 | 5.700 | 1,162,100 | -0.19(-3.23%) |
Jan 09, 2020 | 5.780 | 6.060 | 5.780 | 5.890 | 1,774,112 | +0.20(+3.51%) |
Jan 08, 2020 | 5.710 | 5.810 | 5.600 | 5.690 | 1,003,944 | -0.02(-0.35%) |
Jan 07, 2020 | 5.790 | 5.820 | 5.550 | 5.710 | 1,210,311 | -0.10(-1.72%) |
Jan 06, 2020 | 5.810 | 5.930 | 5.710 | 5.810 | 1,356,468 | -0.06(-1.02%) |
Jan 03, 2020 | 6.210 | 6.260 | 5.785 | 5.870 | 1,676,100 | -0.30(-4.86%) |