Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.380 | 3.450 | 3.150 | 3.210 | 4,242,736 | -0.20(-5.87%) |
Mar 30, 2020 | 3.400 | 3.730 | 3.190 | 3.410 | 4,457,685 | +0.02(+0.59%) |
Mar 27, 2020 | 3.670 | 3.730 | 3.350 | 3.390 | 5,126,400 | -0.45(-11.72%) |
Mar 26, 2020 | 3.980 | 4.249 | 3.660 | 3.840 | 6,799,473 | +0.00(+0.00%) |
Mar 25, 2020 | 3.800 | 4.120 | 3.560 | 3.840 | 5,861,937 | +0.05(+1.32%) |
Mar 24, 2020 | 3.560 | 3.880 | 3.480 | 3.790 | 7,310,803 | +0.55(+16.98%) |
Mar 23, 2020 | 3.120 | 3.350 | 2.730 | 3.240 | 8,347,681 | +0.32(+10.96%) |
Mar 20, 2020 | 3.480 | 3.540 | 2.900 | 2.920 | 9,478,100 | -0.30(-9.32%) |
Mar 19, 2020 | 2.890 | 3.810 | 2.500 | 3.220 | 8,905,949 | +0.34(+11.81%) |
Mar 18, 2020 | 3.330 | 3.820 | 2.830 | 2.880 | 6,911,995 | -0.66(-18.64%) |
Mar 17, 2020 | 2.650 | 3.680 | 2.650 | 3.540 | 11,127,711 | +0.91(+34.60%) |
Mar 16, 2020 | 2.060 | 2.860 | 1.980 | 2.630 | 8,328,142 | +0.07(+2.73%) |
Mar 13, 2020 | 2.970 | 3.010 | 2.520 | 2.560 | 8,230,500 | -0.21(-7.58%) |
Mar 12, 2020 | 2.860 | 3.220 | 2.670 | 2.770 | 8,909,517 | -0.56(-16.82%) |
Mar 11, 2020 | 3.780 | 3.800 | 3.270 | 3.330 | 6,734,773 | -0.50(-13.05%) |
Mar 10, 2020 | 3.840 | 3.920 | 3.600 | 3.830 | 6,408,048 | +0.05(+1.32%) |
Mar 09, 2020 | 4.070 | 4.120 | 3.770 | 3.780 | 3,815,609 | -0.66(-14.86%) |
Mar 06, 2020 | 4.670 | 4.670 | 4.270 | 4.440 | 5,836,000 | -0.23(-4.93%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.490 | 4.670 | 5,736,513 | +0.09(+1.97%) |
Mar 04, 2020 | 4.610 | 4.640 | 4.370 | 4.580 | 3,922,142 | +0.06(+1.33%) |
Mar 03, 2020 | 4.770 | 4.870 | 4.220 | 4.520 | 9,621,418 | -0.16(-3.42%) |
Mar 02, 2020 | 4.260 | 4.680 | 4.235 | 4.680 | 7,894,654 | +0.52(+12.50%) |
Feb 28, 2020 | 4.120 | 4.235 | 3.920 | 4.160 | 11,358,800 | -0.29(-6.52%) |
Feb 27, 2020 | 4.860 | 4.870 | 4.450 | 4.450 | 7,094,187 | -0.37(-7.68%) |
Feb 26, 2020 | 4.910 | 5.010 | 4.800 | 4.820 | 7,841,146 | -0.12(-2.43%) |
Feb 25, 2020 | 5.100 | 5.220 | 4.910 | 4.940 | 8,349,302 | -0.18(-3.52%) |
Feb 24, 2020 | 5.750 | 5.760 | 5.040 | 5.120 | 8,640,463 | -0.40(-7.25%) |
Feb 21, 2020 | 6.370 | 6.390 | 5.300 | 5.520 | 13,894,500 | -0.78(-12.38%) |
Feb 20, 2020 | 5.840 | 6.490 | 5.650 | 6.300 | 8,255,006 | +0.06(+0.96%) |
Feb 19, 2020 | 6.340 | 6.390 | 6.080 | 6.240 | 4,856,328 | -0.04(-0.64%) |
Feb 18, 2020 | 6.100 | 6.310 | 6.000 | 6.280 | 4,734,999 | +0.30(+5.02%) |
Feb 14, 2020 | 6.090 | 6.200 | 5.915 | 5.980 | 3,952,800 | -0.13(-2.13%) |
Feb 13, 2020 | 6.000 | 6.180 | 5.980 | 6.110 | 2,865,290 | +0.20(+3.38%) |
Feb 12, 2020 | 6.070 | 6.150 | 5.850 | 5.910 | 4,838,066 | -0.27(-4.37%) |
Feb 11, 2020 | 6.170 | 6.310 | 6.040 | 6.180 | 2,573,803 | -0.02(-0.32%) |
Feb 10, 2020 | 6.120 | 6.240 | 6.040 | 6.200 | 2,431,133 | +0.14(+2.31%) |
Feb 07, 2020 | 6.290 | 6.350 | 5.995 | 6.060 | 3,449,600 | -0.21(-3.35%) |
Feb 06, 2020 | 6.180 | 6.410 | 6.160 | 6.270 | 3,815,380 | +0.11(+1.79%) |
Feb 05, 2020 | 5.850 | 6.270 | 5.830 | 6.160 | 4,218,245 | +0.26(+4.41%) |
Feb 04, 2020 | 5.800 | 5.960 | 5.670 | 5.900 | 4,371,826 | -0.01(-0.17%) |
Feb 03, 2020 | 5.940 | 5.950 | 5.740 | 5.910 | 4,395,212 | -0.12(-1.99%) |
Jan 31, 2020 | 5.960 | 6.120 | 5.890 | 6.030 | 3,856,000 | +0.05(+0.84%) |
Jan 30, 2020 | 6.000 | 6.150 | 5.810 | 5.980 | 5,252,268 | +0.04(+0.67%) |
Jan 29, 2020 | 5.550 | 6.030 | 5.530 | 5.940 | 6,137,627 | +0.35(+6.26%) |
Jan 28, 2020 | 5.860 | 5.930 | 5.560 | 5.590 | 4,987,986 | -0.41(-6.83%) |
Jan 27, 2020 | 6.230 | 6.320 | 5.920 | 6.000 | 4,596,590 | -0.03(-0.50%) |
Jan 24, 2020 | 5.970 | 6.100 | 5.890 | 6.030 | 4,634,700 | +0.06(+1.01%) |
Jan 23, 2020 | 5.980 | 6.180 | 5.880 | 5.970 | 5,010,585 | +0.01(+0.17%) |
Jan 22, 2020 | 5.770 | 6.140 | 5.770 | 5.960 | 7,631,434 | +0.18(+3.11%) |
Jan 21, 2020 | 5.760 | 5.870 | 5.600 | 5.780 | 8,512,068 | -0.08(-1.37%) |
Jan 17, 2020 | 6.820 | 6.890 | 5.800 | 5.860 | 16,798,200 | -1.17(-16.64%) |
Jan 16, 2020 | 6.900 | 7.090 | 6.840 | 7.030 | 4,209,449 | +0.07(+1.01%) |
Jan 15, 2020 | 6.710 | 7.050 | 6.640 | 6.960 | 6,890,902 | +0.37(+5.61%) |
Jan 14, 2020 | 6.370 | 6.650 | 6.310 | 6.590 | 4,903,711 | +0.16(+2.49%) |
Jan 13, 2020 | 6.480 | 6.510 | 6.240 | 6.430 | 4,395,812 | -0.12(-1.83%) |
Jan 10, 2020 | 6.480 | 6.705 | 6.450 | 6.550 | 5,606,700 | +0.15(+2.34%) |
Jan 09, 2020 | 6.200 | 6.530 | 6.150 | 6.400 | 9,116,155 | +0.11(+1.75%) |
Jan 08, 2020 | 6.890 | 6.900 | 6.270 | 6.290 | 11,856,934 | -0.60(-8.71%) |
Jan 07, 2020 | 6.910 | 7.070 | 6.810 | 6.890 | 6,821,975 | -0.04(-0.58%) |
Jan 06, 2020 | 7.650 | 7.650 | 6.670 | 6.930 | 14,012,181 | -0.77(-10.00%) |
Jan 03, 2020 | 7.970 | 8.010 | 7.580 | 7.700 | 5,672,900 | -0.11(-1.41%) |