Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.529 | 4.591 | 4.411 | 4.411 | 2,126,363 | -0.08(-1.70%) |
Mar 30, 2020 | 4.619 | 4.619 | 4.342 | 4.487 | 1,699,139 | -0.04(-0.92%) |
Mar 27, 2020 | 4.190 | 4.605 | 4.176 | 4.529 | 7,512,453 | +0.21(+4.80%) |
Mar 26, 2020 | 4.086 | 4.418 | 4.086 | 4.321 | 3,434,692 | +0.24(+5.75%) |
Mar 25, 2020 | 3.927 | 4.273 | 3.872 | 4.086 | 2,756,840 | +0.24(+6.10%) |
Mar 24, 2020 | 3.595 | 3.879 | 3.595 | 3.851 | 3,281,924 | +0.45(+13.21%) |
Mar 23, 2020 | 3.561 | 3.590 | 3.367 | 3.402 | 6,592,374 | -0.29(-7.84%) |
Mar 20, 2020 | 3.759 | 3.889 | 3.636 | 3.691 | 2,902,365 | +0.00(+0.00%) |
Mar 19, 2020 | 3.322 | 3.739 | 3.322 | 3.691 | 4,589,116 | +0.16(+4.45%) |
Mar 18, 2020 | 3.623 | 3.766 | 3.445 | 3.534 | 5,505,460 | -0.45(-11.32%) |
Mar 17, 2020 | 3.807 | 4.026 | 3.766 | 3.985 | 3,386,308 | +0.21(+5.62%) |
Mar 16, 2020 | 3.520 | 4.122 | 3.219 | 3.773 | 5,244,313 | -0.53(-12.24%) |
Mar 13, 2020 | 4.286 | 4.374 | 4.081 | 4.299 | 4,655,371 | +0.23(+5.54%) |
Mar 12, 2020 | 4.306 | 4.374 | 3.910 | 4.074 | 5,469,455 | -0.70(-14.74%) |
Mar 11, 2020 | 5.017 | 5.058 | 4.757 | 4.778 | 2,386,531 | -0.32(-6.30%) |
Mar 10, 2020 | 5.208 | 5.250 | 4.894 | 5.099 | 2,474,758 | +0.06(+1.22%) |
Mar 09, 2020 | 4.996 | 5.222 | 4.955 | 5.037 | 2,206,812 | -0.45(-8.22%) |
Mar 06, 2020 | 5.379 | 5.489 | 5.352 | 5.489 | 1,464,496 | -0.05(-0.99%) |
Mar 05, 2020 | 5.577 | 5.605 | 5.502 | 5.543 | 1,210,520 | -0.16(-2.76%) |
Mar 04, 2020 | 5.632 | 5.700 | 5.571 | 5.700 | 1,173,242 | +0.18(+3.35%) |
Mar 03, 2020 | 5.564 | 5.728 | 5.420 | 5.516 | 2,331,482 | +0.03(+0.50%) |
Mar 02, 2020 | 5.195 | 5.543 | 5.195 | 5.489 | 2,873,370 | +0.27(+5.10%) |
Feb 28, 2020 | 5.297 | 5.313 | 5.058 | 5.222 | 5,536,556 | -0.19(-3.54%) |
Feb 27, 2020 | 5.536 | 5.564 | 5.270 | 5.413 | 3,987,901 | -0.25(-4.35%) |
Feb 26, 2020 | 5.618 | 5.735 | 5.618 | 5.659 | 2,254,917 | +0.04(+0.73%) |
Feb 25, 2020 | 5.885 | 5.899 | 5.571 | 5.618 | 3,547,498 | -0.25(-4.20%) |
Feb 24, 2020 | 5.926 | 5.926 | 5.820 | 5.865 | 2,194,273 | -0.18(-2.94%) |
Feb 21, 2020 | 6.111 | 6.111 | 6.042 | 6.042 | 1,066,258 | -0.08(-1.34%) |
Feb 20, 2020 | 6.152 | 6.165 | 6.070 | 6.124 | 1,222,089 | -0.03(-0.54%) |
Feb 19, 2020 | 6.144 | 6.178 | 6.130 | 6.157 | 876,174 | +0.03(+0.55%) |
Feb 18, 2020 | 6.151 | 6.157 | 6.110 | 6.123 | 1,096,072 | -0.03(-0.55%) |
Feb 14, 2020 | 6.212 | 6.225 | 6.117 | 6.157 | 1,272,409 | -0.03(-0.55%) |
Feb 13, 2020 | 6.205 | 6.232 | 6.191 | 6.191 | 958,548 | -0.03(-0.55%) |
Feb 12, 2020 | 6.184 | 6.225 | 6.171 | 6.225 | 812,409 | +0.07(+1.21%) |
Feb 11, 2020 | 6.157 | 6.191 | 6.144 | 6.151 | 751,041 | +0.02(+0.33%) |
Feb 10, 2020 | 6.089 | 6.130 | 6.076 | 6.130 | 666,733 | +0.03(+0.45%) |
Feb 07, 2020 | 6.110 | 6.130 | 6.076 | 6.103 | 814,000 | -0.02(-0.33%) |
Feb 06, 2020 | 6.178 | 6.184 | 6.110 | 6.123 | 1,092,709 | -0.03(-0.55%) |
Feb 05, 2020 | 6.110 | 6.164 | 6.089 | 6.157 | 1,196,065 | +0.10(+1.68%) |
Feb 04, 2020 | 6.042 | 6.076 | 6.028 | 6.056 | 831,049 | +0.05(+0.90%) |
Feb 03, 2020 | 5.994 | 6.042 | 5.967 | 6.001 | 957,855 | +0.03(+0.45%) |
Jan 31, 2020 | 6.028 | 6.042 | 5.960 | 5.974 | 1,387,306 | -0.07(-1.12%) |
Jan 30, 2020 | 6.008 | 6.042 | 5.974 | 6.042 | 980,637 | +0.03(+0.45%) |
Jan 29, 2020 | 6.015 | 6.042 | 6.001 | 6.015 | 1,316,357 | +0.01(+0.11%) |
Jan 28, 2020 | 5.981 | 6.042 | 5.960 | 6.008 | 1,006,064 | +0.04(+0.68%) |
Jan 27, 2020 | 5.974 | 6.015 | 5.913 | 5.967 | 1,580,796 | -0.12(-2.01%) |
Jan 24, 2020 | 6.178 | 6.191 | 6.083 | 6.089 | 886,032 | -0.08(-1.32%) |
Jan 23, 2020 | 6.191 | 6.191 | 6.116 | 6.171 | 969,641 | -0.02(-0.31%) |
Jan 22, 2020 | 6.170 | 6.190 | 6.136 | 6.190 | 1,031,677 | +0.05(+0.77%) |
Jan 21, 2020 | 6.143 | 6.156 | 6.099 | 6.143 | 1,289,247 | +0.02(+0.33%) |
Jan 17, 2020 | 6.150 | 6.154 | 6.109 | 6.123 | 793,844 | -0.01(-0.22%) |
Jan 16, 2020 | 6.116 | 6.136 | 6.096 | 6.136 | 935,517 | +0.05(+0.78%) |
Jan 15, 2020 | 6.062 | 6.130 | 6.055 | 6.089 | 1,085,293 | +0.02(+0.33%) |
Jan 14, 2020 | 6.042 | 6.069 | 6.042 | 6.069 | 784,007 | +0.03(+0.56%) |
Jan 13, 2020 | 6.042 | 6.069 | 6.022 | 6.035 | 1,027,854 | +0.01(+0.11%) |
Jan 10, 2020 | 6.055 | 6.055 | 6.015 | 6.028 | 924,199 | -0.01(-0.22%) |
Jan 09, 2020 | 6.015 | 6.062 | 6.001 | 6.042 | 903,720 | +0.03(+0.56%) |
Jan 08, 2020 | 5.974 | 6.028 | 5.961 | 6.008 | 1,117,732 | +0.04(+0.68%) |
Jan 07, 2020 | 5.934 | 5.968 | 5.914 | 5.968 | 937,669 | +0.04(+0.68%) |
Jan 06, 2020 | 5.920 | 5.941 | 5.907 | 5.927 | 962,952 | -0.01(-0.11%) |
Jan 03, 2020 | 5.954 | 5.961 | 5.927 | 5.934 | 993,306 | -0.05(-0.79%) |