Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.130 | 4.390 | 4.090 | 4.350 | 20,058 | +0.17(+4.07%) |
Mar 30, 2020 | 4.350 | 4.750 | 4.100 | 4.180 | 51,707 | -0.07(-1.65%) |
Mar 27, 2020 | 4.290 | 4.410 | 4.180 | 4.250 | 31,900 | -0.23(-5.13%) |
Mar 26, 2020 | 4.470 | 4.680 | 4.300 | 4.480 | 60,461 | +0.10(+2.28%) |
Mar 25, 2020 | 4.470 | 4.675 | 4.290 | 4.380 | 42,217 | -0.02(-0.45%) |
Mar 24, 2020 | 4.150 | 4.460 | 4.090 | 4.400 | 74,622 | +0.37(+9.18%) |
Mar 23, 2020 | 3.990 | 4.040 | 3.770 | 4.030 | 54,198 | -0.01(-0.25%) |
Mar 20, 2020 | 3.870 | 4.060 | 3.750 | 4.040 | 72,600 | +0.20(+5.21%) |
Mar 19, 2020 | 3.860 | 4.050 | 3.750 | 3.840 | 70,324 | -0.07(-1.79%) |
Mar 18, 2020 | 3.830 | 4.030 | 3.820 | 3.910 | 34,871 | -0.14(-3.46%) |
Mar 17, 2020 | 3.670 | 4.140 | 3.600 | 4.050 | 126,268 | +0.45(+12.50%) |
Mar 16, 2020 | 3.750 | 3.780 | 3.550 | 3.600 | 80,607 | -0.45(-11.11%) |
Mar 13, 2020 | 4.040 | 4.200 | 3.818 | 4.050 | 81,900 | +0.18(+4.65%) |
Mar 12, 2020 | 4.200 | 4.200 | 3.870 | 3.870 | 140,309 | -0.46(-10.62%) |
Mar 11, 2020 | 4.370 | 4.370 | 4.210 | 4.330 | 69,797 | -0.08(-1.81%) |
Mar 10, 2020 | 4.227 | 4.593 | 4.227 | 4.410 | 20,400 | -0.01(-0.23%) |
Mar 09, 2020 | 4.410 | 4.570 | 4.350 | 4.420 | 51,460 | -0.26(-5.56%) |
Mar 06, 2020 | 4.750 | 4.850 | 4.550 | 4.680 | 98,600 | -0.10(-2.09%) |
Mar 05, 2020 | 4.970 | 4.980 | 4.780 | 4.780 | 82,775 | -0.19(-3.82%) |
Mar 04, 2020 | 5.030 | 5.130 | 4.900 | 4.970 | 76,734 | +0.07(+1.43%) |
Mar 03, 2020 | 4.950 | 5.080 | 4.830 | 4.900 | 88,882 | -0.06(-1.21%) |
Mar 02, 2020 | 5.000 | 5.060 | 4.890 | 4.960 | 99,431 | -0.02(-0.40%) |
Feb 28, 2020 | 4.830 | 5.050 | 4.810 | 4.980 | 116,000 | +0.01(+0.20%) |
Feb 27, 2020 | 5.000 | 5.150 | 4.820 | 4.970 | 118,720 | -0.10(-1.97%) |
Feb 26, 2020 | 5.050 | 5.300 | 5.050 | 5.070 | 77,379 | +0.00(+0.00%) |
Feb 25, 2020 | 5.430 | 5.450 | 5.000 | 5.070 | 101,881 | -0.36(-6.63%) |
Feb 24, 2020 | 5.500 | 5.610 | 5.430 | 5.430 | 88,073 | -0.24(-4.23%) |
Feb 21, 2020 | 5.750 | 5.940 | 5.660 | 5.670 | 79,600 | -0.19(-3.24%) |
Feb 20, 2020 | 5.720 | 5.980 | 5.720 | 5.860 | 50,791 | +0.16(+2.81%) |
Feb 19, 2020 | 5.780 | 6.030 | 5.635 | 5.700 | 108,040 | -0.09(-1.55%) |
Feb 18, 2020 | 5.700 | 5.880 | 5.620 | 5.790 | 112,114 | +0.09(+1.58%) |
Feb 14, 2020 | 5.410 | 5.720 | 5.410 | 5.700 | 92,400 | +0.29(+5.36%) |
Feb 13, 2020 | 5.440 | 5.660 | 5.370 | 5.410 | 133,227 | +0.11(+2.08%) |
Feb 12, 2020 | 5.320 | 5.432 | 5.250 | 5.300 | 94,220 | +0.00(+0.00%) |
Feb 11, 2020 | 5.200 | 5.400 | 5.200 | 5.300 | 119,245 | +0.11(+2.12%) |
Feb 10, 2020 | 5.550 | 5.610 | 5.175 | 5.190 | 206,688 | -0.40(-7.16%) |
Feb 07, 2020 | 5.510 | 5.700 | 5.310 | 5.590 | 81,300 | +0.06(+1.08%) |
Feb 06, 2020 | 5.660 | 5.700 | 5.460 | 5.530 | 94,529 | -0.09(-1.60%) |
Feb 05, 2020 | 5.520 | 5.770 | 5.490 | 5.620 | 92,817 | +0.15(+2.74%) |
Feb 04, 2020 | 5.230 | 5.609 | 5.210 | 5.470 | 78,733 | +0.28(+5.39%) |
Feb 03, 2020 | 5.100 | 5.350 | 5.080 | 5.190 | 91,054 | +0.06(+1.17%) |
Jan 31, 2020 | 5.280 | 5.350 | 5.120 | 5.130 | 179,100 | -0.21(-3.93%) |
Jan 30, 2020 | 6.170 | 6.210 | 5.331 | 5.340 | 239,399 | -0.97(-15.37%) |
Jan 29, 2020 | 7.860 | 7.890 | 6.310 | 6.310 | 256,816 | -1.57(-19.92%) |
Jan 28, 2020 | 7.700 | 7.960 | 7.520 | 7.880 | 284,111 | +0.14(+1.81%) |
Jan 27, 2020 | 7.690 | 7.800 | 7.510 | 7.740 | 50,790 | -0.03(-0.39%) |
Jan 24, 2020 | 7.860 | 7.880 | 7.650 | 7.770 | 83,400 | -0.03(-0.38%) |
Jan 23, 2020 | 7.670 | 7.870 | 7.645 | 7.800 | 83,445 | +0.18(+2.36%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.502 | 7.620 | 54,203 | -0.08(-1.04%) |
Jan 21, 2020 | 7.550 | 7.700 | 7.478 | 7.700 | 53,613 | +0.16(+2.12%) |
Jan 17, 2020 | 7.600 | 7.610 | 7.445 | 7.540 | 37,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.410 | 7.570 | 7.410 | 7.520 | 44,420 | +0.07(+0.94%) |
Jan 15, 2020 | 7.500 | 7.520 | 7.405 | 7.450 | 49,561 | -0.01(-0.13%) |
Jan 14, 2020 | 7.440 | 7.490 | 7.380 | 7.460 | 37,002 | -0.01(-0.13%) |
Jan 13, 2020 | 7.300 | 7.500 | 7.280 | 7.470 | 64,568 | +0.15(+2.05%) |
Jan 10, 2020 | 7.200 | 7.370 | 7.180 | 7.320 | 38,100 | +0.09(+1.24%) |
Jan 09, 2020 | 7.180 | 7.240 | 7.170 | 7.230 | 38,811 | +0.06(+0.84%) |
Jan 08, 2020 | 7.150 | 7.210 | 7.150 | 7.170 | 22,062 | +0.00(+0.00%) |
Jan 07, 2020 | 7.100 | 7.180 | 7.058 | 7.170 | 26,078 | +0.07(+0.99%) |
Jan 06, 2020 | 7.210 | 7.250 | 7.060 | 7.100 | 44,213 | -0.11(-1.53%) |
Jan 03, 2020 | 7.140 | 7.250 | 7.090 | 7.210 | 40,200 | -0.05(-0.69%) |