Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.320 | 3.380 | 3.090 | 3.200 | 169,735 | -0.06(-1.84%) |
Mar 30, 2020 | 3.290 | 3.320 | 3.115 | 3.260 | 113,842 | +0.03(+0.93%) |
Mar 27, 2020 | 3.250 | 3.310 | 3.000 | 3.230 | 142,900 | -0.07(-2.12%) |
Mar 26, 2020 | 3.290 | 3.350 | 3.116 | 3.300 | 151,677 | +0.09(+2.80%) |
Mar 25, 2020 | 2.930 | 3.250 | 2.850 | 3.210 | 222,146 | +0.25(+8.45%) |
Mar 24, 2020 | 2.830 | 2.970 | 2.620 | 2.960 | 134,926 | +0.23(+8.42%) |
Mar 23, 2020 | 2.770 | 2.770 | 2.400 | 2.730 | 93,857 | -0.01(-0.36%) |
Mar 20, 2020 | 3.000 | 3.150 | 2.610 | 2.740 | 260,000 | -0.24(-8.05%) |
Mar 19, 2020 | 2.470 | 3.000 | 2.341 | 2.980 | 360,048 | +0.46(+18.25%) |
Mar 18, 2020 | 2.660 | 2.890 | 2.270 | 2.520 | 263,527 | -0.37(-12.80%) |
Mar 17, 2020 | 2.600 | 2.950 | 2.080 | 2.890 | 277,777 | +0.27(+10.31%) |
Mar 16, 2020 | 3.050 | 3.110 | 2.610 | 2.620 | 333,222 | -0.65(-19.88%) |
Mar 13, 2020 | 3.380 | 3.460 | 3.050 | 3.270 | 303,500 | -0.01(-0.30%) |
Mar 12, 2020 | 3.490 | 3.750 | 3.245 | 3.280 | 290,547 | -0.55(-14.36%) |
Mar 11, 2020 | 4.020 | 4.090 | 3.750 | 3.830 | 249,150 | -0.34(-8.15%) |
Mar 10, 2020 | 4.450 | 4.450 | 4.070 | 4.170 | 193,543 | -0.19(-4.36%) |
Mar 09, 2020 | 4.410 | 4.600 | 4.340 | 4.360 | 216,505 | -0.29(-6.24%) |
Mar 06, 2020 | 4.580 | 4.720 | 4.560 | 4.650 | 171,900 | -0.06(-1.27%) |
Mar 05, 2020 | 4.840 | 4.940 | 4.660 | 4.710 | 98,215 | -0.24(-4.85%) |
Mar 04, 2020 | 4.860 | 4.960 | 4.730 | 4.950 | 79,617 | +0.14(+2.91%) |
Mar 03, 2020 | 4.870 | 4.980 | 4.720 | 4.810 | 108,619 | -0.05(-1.03%) |
Mar 02, 2020 | 4.780 | 4.890 | 4.708 | 4.860 | 159,783 | +0.03(+0.62%) |
Feb 28, 2020 | 4.760 | 5.090 | 4.710 | 4.830 | 172,900 | -0.15(-3.01%) |
Feb 27, 2020 | 4.970 | 5.150 | 4.880 | 4.980 | 158,099 | -0.05(-0.99%) |
Feb 26, 2020 | 4.890 | 5.225 | 4.890 | 5.030 | 109,423 | +0.18(+3.71%) |
Feb 25, 2020 | 5.080 | 5.125 | 4.500 | 4.850 | 339,720 | -0.22(-4.34%) |
Feb 24, 2020 | 5.230 | 5.300 | 5.070 | 5.070 | 94,117 | -0.28(-5.23%) |
Feb 21, 2020 | 5.410 | 5.410 | 5.230 | 5.350 | 97,300 | -0.06(-1.11%) |
Feb 20, 2020 | 5.310 | 5.430 | 5.210 | 5.410 | 145,081 | +0.07(+1.31%) |
Feb 19, 2020 | 5.320 | 5.395 | 5.310 | 5.340 | 88,192 | +0.03(+0.56%) |
Feb 18, 2020 | 5.490 | 5.490 | 5.250 | 5.310 | 189,926 | -0.20(-3.63%) |
Feb 14, 2020 | 5.800 | 5.830 | 5.480 | 5.510 | 76,500 | -0.26(-4.51%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.710 | 5.770 | 91,673 | -0.06(-1.03%) |
Feb 12, 2020 | 5.770 | 5.950 | 5.770 | 5.830 | 168,606 | +0.07(+1.22%) |
Feb 11, 2020 | 5.460 | 5.800 | 5.350 | 5.760 | 160,940 | +0.29(+5.30%) |
Feb 10, 2020 | 5.530 | 5.600 | 5.420 | 5.470 | 239,516 | -0.08(-1.44%) |
Feb 07, 2020 | 5.670 | 5.750 | 5.540 | 5.550 | 84,700 | -0.13(-2.29%) |
Feb 06, 2020 | 5.600 | 5.790 | 5.600 | 5.680 | 297,372 | +0.04(+0.71%) |
Feb 05, 2020 | 5.130 | 5.740 | 5.130 | 5.640 | 507,118 | +0.52(+10.16%) |
Feb 04, 2020 | 5.130 | 5.150 | 5.040 | 5.120 | 109,176 | +0.01(+0.20%) |
Feb 03, 2020 | 5.130 | 5.160 | 5.070 | 5.110 | 65,818 | +0.05(+0.99%) |
Jan 31, 2020 | 5.150 | 5.150 | 5.010 | 5.060 | 144,600 | -0.08(-1.56%) |
Jan 30, 2020 | 5.190 | 5.200 | 5.010 | 5.140 | 70,479 | -0.06(-1.15%) |
Jan 29, 2020 | 5.290 | 5.310 | 5.160 | 5.200 | 36,892 | -0.09(-1.70%) |
Jan 28, 2020 | 5.380 | 5.400 | 5.260 | 5.290 | 119,119 | -0.09(-1.67%) |
Jan 27, 2020 | 5.320 | 5.400 | 5.280 | 5.380 | 47,273 | +0.00(+0.00%) |
Jan 24, 2020 | 5.340 | 5.400 | 5.290 | 5.380 | 126,000 | +0.08(+1.51%) |
Jan 23, 2020 | 5.340 | 5.340 | 5.170 | 5.300 | 158,486 | -0.07(-1.30%) |
Jan 22, 2020 | 5.300 | 5.370 | 5.264 | 5.370 | 77,440 | +0.08(+1.51%) |
Jan 21, 2020 | 5.310 | 5.350 | 5.240 | 5.290 | 69,194 | -0.01(-0.19%) |
Jan 17, 2020 | 5.330 | 5.340 | 5.260 | 5.300 | 110,200 | -0.01(-0.19%) |
Jan 16, 2020 | 5.320 | 5.470 | 5.280 | 5.310 | 192,655 | +0.00(+0.00%) |
Jan 15, 2020 | 5.300 | 5.370 | 5.210 | 5.310 | 334,983 | +0.03(+0.57%) |
Jan 14, 2020 | 5.430 | 5.500 | 5.270 | 5.280 | 86,543 | -0.15(-2.76%) |
Jan 13, 2020 | 5.250 | 5.440 | 5.210 | 5.430 | 191,379 | +0.20(+3.82%) |
Jan 10, 2020 | 5.140 | 5.240 | 5.120 | 5.230 | 111,100 | +0.08(+1.55%) |
Jan 09, 2020 | 5.070 | 5.190 | 5.050 | 5.150 | 77,054 | +0.12(+2.39%) |
Jan 08, 2020 | 4.950 | 5.085 | 4.950 | 5.030 | 63,296 | +0.08(+1.62%) |
Jan 07, 2020 | 4.860 | 4.960 | 4.780 | 4.950 | 78,551 | +0.08(+1.64%) |
Jan 06, 2020 | 4.860 | 4.950 | 4.840 | 4.870 | 140,070 | -0.02(-0.41%) |
Jan 03, 2020 | 4.860 | 4.917 | 4.800 | 4.890 | 118,600 | -0.01(-0.20%) |