Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.860 | 1.870 | 1.700 | 1.760 | 250,126 | -0.01(-0.56%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.750 | 1.770 | 499,353 | -0.24(-11.94%) |
Mar 27, 2020 | 2.200 | 2.280 | 1.990 | 2.010 | 244,400 | -0.31(-13.36%) |
Mar 26, 2020 | 2.270 | 2.330 | 1.970 | 2.320 | 438,378 | +0.10(+4.50%) |
Mar 25, 2020 | 2.320 | 2.350 | 2.030 | 2.220 | 373,152 | +0.07(+3.26%) |
Mar 24, 2020 | 1.850 | 2.150 | 1.820 | 2.150 | 382,931 | +0.41(+23.56%) |
Mar 23, 2020 | 1.910 | 1.940 | 1.720 | 1.740 | 328,731 | -0.07(-3.87%) |
Mar 20, 2020 | 2.340 | 2.350 | 1.800 | 1.810 | 447,100 | -0.42(-18.83%) |
Mar 19, 2020 | 2.020 | 2.270 | 2.000 | 2.230 | 364,530 | +0.24(+12.06%) |
Mar 18, 2020 | 1.770 | 2.000 | 1.710 | 1.990 | 290,993 | +0.07(+3.65%) |
Mar 17, 2020 | 1.950 | 2.090 | 1.830 | 1.920 | 396,626 | +0.05(+2.67%) |
Mar 16, 2020 | 2.070 | 2.150 | 1.800 | 1.870 | 345,903 | -0.38(-16.89%) |
Mar 13, 2020 | 1.990 | 2.250 | 1.880 | 2.250 | 512,300 | +0.40(+21.62%) |
Mar 12, 2020 | 2.210 | 2.210 | 1.660 | 1.850 | 572,480 | -0.52(-21.94%) |
Mar 11, 2020 | 2.680 | 2.680 | 2.280 | 2.370 | 463,118 | -0.42(-15.05%) |
Mar 10, 2020 | 2.780 | 2.860 | 2.250 | 2.790 | 555,258 | +0.31(+12.50%) |
Mar 09, 2020 | 2.580 | 2.630 | 2.010 | 2.480 | 1,044,605 | -0.96(-27.91%) |
Mar 06, 2020 | 3.670 | 3.780 | 3.400 | 3.440 | 387,200 | -0.38(-9.95%) |
Mar 05, 2020 | 4.010 | 4.070 | 3.790 | 3.820 | 232,196 | -0.31(-7.51%) |
Mar 04, 2020 | 4.040 | 4.200 | 3.900 | 4.130 | 163,713 | +0.17(+4.29%) |
Mar 03, 2020 | 4.290 | 4.300 | 3.910 | 3.960 | 136,823 | -0.26(-6.16%) |
Mar 02, 2020 | 3.970 | 4.230 | 3.810 | 4.220 | 199,730 | +0.37(+9.61%) |
Feb 28, 2020 | 3.990 | 4.010 | 3.790 | 3.850 | 299,700 | -0.30(-7.23%) |
Feb 27, 2020 | 4.140 | 4.190 | 3.780 | 4.150 | 284,213 | -0.16(-3.71%) |
Feb 26, 2020 | 4.570 | 4.570 | 4.260 | 4.310 | 169,166 | -0.26(-5.69%) |
Feb 25, 2020 | 4.560 | 4.610 | 4.435 | 4.570 | 287,332 | +0.09(+2.01%) |
Feb 24, 2020 | 4.560 | 4.560 | 4.260 | 4.480 | 312,161 | -0.26(-5.49%) |
Feb 21, 2020 | 4.700 | 4.790 | 4.430 | 4.740 | 284,200 | -0.01(-0.21%) |
Feb 20, 2020 | 4.750 | 4.970 | 4.710 | 4.750 | 152,423 | +0.06(+1.28%) |
Feb 19, 2020 | 4.450 | 4.750 | 4.450 | 4.690 | 286,929 | +0.31(+7.08%) |
Feb 18, 2020 | 4.380 | 4.420 | 4.270 | 4.380 | 144,817 | -0.03(-0.68%) |
Feb 14, 2020 | 4.550 | 4.580 | 4.360 | 4.410 | 155,700 | -0.12(-2.65%) |
Feb 13, 2020 | 4.590 | 4.650 | 4.483 | 4.530 | 103,249 | -0.05(-1.09%) |
Feb 12, 2020 | 4.630 | 4.680 | 4.440 | 4.580 | 242,314 | +0.06(+1.33%) |
Feb 11, 2020 | 4.520 | 4.655 | 4.500 | 4.520 | 199,297 | +0.07(+1.57%) |
Feb 10, 2020 | 4.570 | 4.650 | 4.370 | 4.450 | 259,760 | -0.06(-1.33%) |
Feb 07, 2020 | 4.810 | 4.878 | 4.480 | 4.510 | 201,400 | -0.37(-7.58%) |
Feb 06, 2020 | 5.140 | 5.160 | 4.850 | 4.880 | 207,395 | -0.26(-5.06%) |
Feb 05, 2020 | 4.870 | 5.150 | 4.865 | 5.140 | 362,995 | +0.45(+9.59%) |
Feb 04, 2020 | 4.650 | 4.840 | 4.650 | 4.690 | 226,067 | +0.10(+2.18%) |
Feb 03, 2020 | 5.000 | 5.110 | 4.560 | 4.590 | 343,663 | -0.41(-8.20%) |
Jan 31, 2020 | 5.230 | 5.230 | 4.937 | 5.000 | 223,100 | -0.15(-2.91%) |
Jan 30, 2020 | 4.530 | 5.180 | 4.530 | 5.150 | 221,870 | +0.53(+11.47%) |
Jan 29, 2020 | 4.740 | 4.740 | 4.530 | 4.620 | 157,670 | -0.08(-1.70%) |
Jan 28, 2020 | 4.610 | 4.720 | 4.520 | 4.700 | 130,068 | +0.13(+2.84%) |
Jan 27, 2020 | 4.620 | 4.735 | 4.550 | 4.570 | 191,164 | -0.18(-3.79%) |
Jan 24, 2020 | 4.890 | 4.950 | 4.700 | 4.750 | 140,100 | -0.15(-3.06%) |
Jan 23, 2020 | 5.010 | 5.050 | 4.762 | 4.900 | 313,223 | -0.21(-4.11%) |
Jan 22, 2020 | 5.240 | 5.280 | 5.080 | 5.110 | 192,179 | -0.16(-3.04%) |
Jan 21, 2020 | 5.370 | 5.430 | 5.210 | 5.270 | 208,287 | -0.19(-3.48%) |
Jan 17, 2020 | 5.630 | 5.640 | 5.340 | 5.460 | 210,200 | -0.10(-1.80%) |
Jan 16, 2020 | 5.380 | 5.870 | 5.380 | 5.560 | 195,427 | +0.20(+3.73%) |
Jan 15, 2020 | 5.450 | 5.510 | 5.230 | 5.360 | 175,046 | -0.09(-1.65%) |
Jan 14, 2020 | 5.750 | 5.750 | 5.310 | 5.450 | 343,851 | -0.33(-5.71%) |
Jan 13, 2020 | 6.080 | 6.100 | 5.750 | 5.780 | 284,431 | -0.27(-4.46%) |
Jan 10, 2020 | 6.310 | 6.360 | 5.980 | 6.050 | 334,800 | -0.24(-3.82%) |
Jan 09, 2020 | 6.480 | 6.480 | 6.110 | 6.290 | 299,517 | -0.19(-2.93%) |
Jan 08, 2020 | 7.130 | 7.170 | 6.290 | 6.480 | 353,117 | -0.47(-6.76%) |
Jan 07, 2020 | 6.700 | 7.230 | 6.660 | 6.950 | 454,454 | +0.34(+5.14%) |
Jan 06, 2020 | 6.420 | 6.730 | 6.370 | 6.610 | 310,654 | +0.30(+4.75%) |
Jan 03, 2020 | 6.230 | 6.400 | 6.150 | 6.310 | 204,500 | +0.13(+2.10%) |