Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.000 | 3.090 | 2.760 | 3.090 | 374,787 | +0.10(+3.34%) |
Mar 30, 2020 | 2.980 | 3.090 | 2.750 | 2.990 | 375,612 | -0.07(-2.29%) |
Mar 27, 2020 | 3.160 | 3.160 | 2.810 | 3.060 | 575,000 | -0.23(-6.99%) |
Mar 26, 2020 | 3.050 | 3.340 | 2.960 | 3.290 | 399,026 | +0.29(+9.67%) |
Mar 25, 2020 | 2.420 | 3.020 | 2.410 | 3.000 | 604,292 | +0.65(+27.66%) |
Mar 24, 2020 | 2.110 | 2.540 | 2.080 | 2.350 | 551,029 | +0.34(+16.92%) |
Mar 23, 2020 | 2.070 | 2.190 | 2.000 | 2.010 | 237,404 | -0.07(-3.37%) |
Mar 20, 2020 | 2.250 | 2.340 | 2.000 | 2.080 | 377,500 | -0.16(-7.14%) |
Mar 19, 2020 | 1.840 | 2.240 | 1.710 | 2.240 | 437,880 | +0.40(+21.74%) |
Mar 18, 2020 | 2.250 | 2.290 | 1.500 | 1.840 | 399,035 | -0.53(-22.36%) |
Mar 17, 2020 | 2.610 | 2.645 | 2.210 | 2.370 | 230,920 | -0.25(-9.54%) |
Mar 16, 2020 | 2.690 | 2.926 | 2.580 | 2.620 | 527,347 | -0.36(-12.08%) |
Mar 13, 2020 | 3.260 | 3.260 | 2.900 | 2.980 | 383,000 | -0.12(-3.87%) |
Mar 12, 2020 | 3.500 | 3.540 | 3.090 | 3.100 | 348,777 | -0.61(-16.44%) |
Mar 11, 2020 | 3.760 | 3.780 | 3.580 | 3.710 | 263,509 | -0.16(-4.13%) |
Mar 10, 2020 | 3.990 | 4.000 | 3.770 | 3.870 | 368,193 | +0.04(+1.04%) |
Mar 09, 2020 | 4.000 | 4.030 | 3.720 | 3.830 | 363,841 | -0.27(-6.59%) |
Mar 06, 2020 | 4.160 | 4.260 | 4.000 | 4.100 | 260,800 | -0.17(-3.98%) |
Mar 05, 2020 | 4.730 | 4.730 | 4.220 | 4.270 | 265,701 | -0.54(-11.23%) |
Mar 04, 2020 | 5.080 | 5.080 | 4.760 | 4.810 | 305,279 | -0.15(-3.02%) |
Mar 03, 2020 | 5.030 | 5.150 | 4.870 | 4.960 | 535,349 | -0.03(-0.60%) |
Mar 02, 2020 | 5.020 | 5.080 | 4.820 | 4.990 | 510,495 | -0.01(-0.20%) |
Feb 28, 2020 | 4.710 | 5.100 | 4.700 | 5.000 | 359,200 | +0.06(+1.21%) |
Feb 27, 2020 | 5.400 | 5.400 | 4.930 | 4.940 | 648,724 | -0.57(-10.34%) |
Feb 26, 2020 | 5.540 | 6.000 | 5.430 | 5.510 | 613,855 | +0.08(+1.47%) |
Feb 25, 2020 | 5.660 | 5.730 | 5.360 | 5.430 | 308,391 | -0.27(-4.74%) |
Feb 24, 2020 | 5.650 | 5.800 | 5.560 | 5.700 | 187,815 | -0.11(-1.89%) |
Feb 21, 2020 | 5.510 | 6.000 | 5.430 | 5.810 | 340,000 | +0.21(+3.75%) |
Feb 20, 2020 | 4.990 | 5.700 | 4.990 | 5.600 | 749,136 | +0.60(+12.00%) |
Feb 19, 2020 | 5.010 | 5.070 | 4.940 | 5.000 | 185,305 | +0.00(+0.00%) |
Feb 18, 2020 | 5.040 | 5.080 | 4.960 | 5.000 | 258,594 | -0.06(-1.19%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.920 | 5.060 | 183,500 | +0.05(+1.00%) |
Feb 13, 2020 | 4.900 | 5.040 | 4.760 | 5.010 | 71,336 | +0.05(+1.01%) |
Feb 12, 2020 | 4.900 | 5.010 | 4.830 | 4.960 | 224,909 | +0.07(+1.43%) |
Feb 11, 2020 | 4.830 | 4.900 | 4.660 | 4.890 | 208,309 | +0.09(+1.87%) |
Feb 10, 2020 | 4.860 | 4.900 | 4.690 | 4.800 | 162,688 | -0.06(-1.23%) |
Feb 07, 2020 | 4.930 | 4.980 | 4.860 | 4.860 | 181,800 | -0.11(-2.21%) |
Feb 06, 2020 | 4.940 | 5.090 | 4.900 | 4.970 | 479,654 | +0.06(+1.22%) |
Feb 05, 2020 | 4.720 | 5.000 | 4.720 | 4.910 | 326,735 | +0.25(+5.36%) |
Feb 04, 2020 | 4.440 | 4.740 | 4.401 | 4.660 | 245,706 | +0.26(+5.91%) |
Feb 03, 2020 | 4.310 | 4.435 | 4.280 | 4.400 | 370,179 | +0.09(+2.09%) |
Jan 31, 2020 | 4.210 | 4.340 | 4.190 | 4.310 | 234,100 | +0.08(+1.89%) |
Jan 30, 2020 | 4.270 | 4.290 | 4.190 | 4.230 | 169,703 | -0.06(-1.40%) |
Jan 29, 2020 | 4.100 | 4.310 | 4.070 | 4.290 | 288,446 | +0.17(+4.13%) |
Jan 28, 2020 | 4.060 | 4.150 | 3.990 | 4.120 | 181,047 | +0.09(+2.23%) |
Jan 27, 2020 | 4.100 | 4.130 | 3.930 | 4.030 | 185,199 | -0.14(-3.36%) |
Jan 24, 2020 | 4.040 | 4.190 | 4.010 | 4.170 | 137,100 | +0.09(+2.21%) |
Jan 23, 2020 | 4.060 | 4.130 | 3.870 | 4.080 | 391,934 | +0.05(+1.24%) |
Jan 22, 2020 | 4.310 | 4.310 | 4.000 | 4.030 | 920,968 | -0.26(-6.06%) |
Jan 21, 2020 | 4.160 | 4.330 | 4.126 | 4.290 | 130,514 | +0.11(+2.63%) |
Jan 17, 2020 | 4.260 | 4.260 | 4.150 | 4.180 | 109,900 | -0.04(-0.95%) |
Jan 16, 2020 | 4.190 | 4.280 | 4.160 | 4.220 | 251,263 | +0.09(+2.18%) |
Jan 15, 2020 | 4.140 | 4.250 | 4.090 | 4.130 | 252,579 | -0.05(-1.20%) |
Jan 14, 2020 | 4.120 | 4.290 | 4.120 | 4.180 | 184,269 | +0.03(+0.72%) |
Jan 13, 2020 | 4.330 | 4.409 | 4.120 | 4.150 | 241,932 | -0.18(-4.16%) |
Jan 10, 2020 | 4.320 | 4.400 | 4.220 | 4.330 | 248,000 | +0.00(+0.00%) |
Jan 09, 2020 | 4.310 | 4.440 | 4.300 | 4.330 | 112,888 | +0.02(+0.46%) |
Jan 08, 2020 | 4.300 | 4.400 | 4.190 | 4.310 | 153,310 | +0.01(+0.23%) |
Jan 07, 2020 | 4.370 | 4.430 | 4.240 | 4.300 | 169,020 | -0.05(-1.15%) |
Jan 06, 2020 | 4.350 | 4.430 | 4.250 | 4.350 | 99,460 | +0.03(+0.81%) |
Jan 03, 2020 | 4.180 | 4.360 | 4.180 | 4.315 | 131,900 | +0.08(+1.77%) |