Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.550 | 2.730 | 2.400 | 2.510 | 1,558,132 | -0.06(-2.33%) |
Mar 30, 2020 | 2.510 | 2.570 | 2.300 | 2.570 | 739,672 | +0.08(+3.21%) |
Mar 27, 2020 | 2.730 | 2.740 | 2.480 | 2.490 | 608,741 | -0.25(-9.12%) |
Mar 26, 2020 | 2.670 | 2.930 | 2.530 | 2.740 | 1,525,010 | +0.19(+7.45%) |
Mar 25, 2020 | 2.230 | 2.740 | 2.140 | 2.550 | 1,461,737 | +0.41(+19.16%) |
Mar 24, 2020 | 2.050 | 2.170 | 1.990 | 2.140 | 1,143,254 | +0.15(+7.54%) |
Mar 23, 2020 | 2.110 | 2.190 | 1.940 | 1.990 | 1,492,729 | -0.16(-7.44%) |
Mar 20, 2020 | 2.470 | 2.510 | 2.110 | 2.150 | 1,256,041 | -0.09(-4.02%) |
Mar 19, 2020 | 2.000 | 2.270 | 1.780 | 2.240 | 1,380,030 | +0.22(+10.89%) |
Mar 18, 2020 | 2.000 | 2.320 | 1.800 | 2.020 | 1,727,019 | -0.35(-14.77%) |
Mar 17, 2020 | 2.690 | 2.740 | 2.220 | 2.370 | 2,534,308 | -0.26(-9.89%) |
Mar 16, 2020 | 2.900 | 2.940 | 2.600 | 2.630 | 833,029 | -0.47(-15.16%) |
Mar 13, 2020 | 3.000 | 3.180 | 2.870 | 3.100 | 1,778,820 | +0.18(+6.16%) |
Mar 12, 2020 | 3.170 | 3.250 | 2.790 | 2.920 | 2,212,727 | -0.63(-17.75%) |
Mar 11, 2020 | 3.800 | 3.800 | 3.540 | 3.550 | 865,457 | -0.27(-7.07%) |
Mar 10, 2020 | 3.840 | 3.890 | 3.650 | 3.820 | 905,495 | +0.08(+2.14%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.710 | 3.740 | 973,500 | -0.43(-10.31%) |
Mar 06, 2020 | 4.110 | 4.250 | 4.020 | 4.170 | 710,670 | -0.01(-0.24%) |
Mar 05, 2020 | 4.270 | 4.350 | 4.150 | 4.180 | 558,440 | -0.16(-3.69%) |
Mar 04, 2020 | 4.360 | 4.390 | 4.230 | 4.340 | 482,777 | +0.06(+1.40%) |
Mar 03, 2020 | 4.370 | 4.430 | 4.230 | 4.280 | 1,070,356 | -0.08(-1.83%) |
Mar 02, 2020 | 4.290 | 4.370 | 4.110 | 4.360 | 913,629 | +0.15(+3.56%) |
Feb 28, 2020 | 4.210 | 4.320 | 4.150 | 4.210 | 818,830 | -0.15(-3.44%) |
Feb 27, 2020 | 4.390 | 4.410 | 4.200 | 4.360 | 379,540 | -0.08(-1.80%) |
Feb 26, 2020 | 4.510 | 4.530 | 4.420 | 4.440 | 399,873 | -0.02(-0.45%) |
Feb 25, 2020 | 4.640 | 4.650 | 4.380 | 4.460 | 698,187 | -0.16(-3.46%) |
Feb 24, 2020 | 4.550 | 4.700 | 4.540 | 4.620 | 488,977 | -0.02(-0.43%) |
Feb 21, 2020 | 4.880 | 4.880 | 4.610 | 4.640 | 1,743,331 | -0.25(-5.11%) |
Feb 20, 2020 | 4.910 | 4.980 | 4.870 | 4.890 | 323,822 | -0.05(-1.01%) |
Feb 19, 2020 | 5.010 | 5.010 | 4.860 | 4.940 | 392,129 | -0.07(-1.40%) |
Feb 18, 2020 | 5.000 | 5.040 | 4.990 | 5.010 | 320,250 | +0.02(+0.40%) |
Feb 14, 2020 | 4.990 | 4.990 | 4.990 | 0 | +0.02(+0.40%) | |
Feb 13, 2020 | 5.040 | 5.080 | 4.950 | 4.970 | 283,142 | -0.08(-1.58%) |
Feb 12, 2020 | 5.070 | 5.070 | 5.030 | 5.050 | 789,716 | +0.03(+0.60%) |
Feb 11, 2020 | 5.040 | 5.090 | 5.000 | 5.020 | 540,513 | +0.00(+0.00%) |
Feb 10, 2020 | 5.090 | 5.140 | 5.010 | 5.020 | 185,350 | -0.07(-1.38%) |
Feb 07, 2020 | 5.170 | 5.170 | 5.060 | 5.090 | 630,470 | -0.08(-1.55%) |
Feb 06, 2020 | 5.230 | 5.290 | 5.160 | 5.170 | 565,770 | -0.05(-0.96%) |
Feb 05, 2020 | 5.110 | 5.240 | 5.070 | 5.220 | 634,694 | +0.20(+3.98%) |
Feb 04, 2020 | 5.050 | 5.170 | 5.000 | 5.020 | 355,962 | +0.02(+0.40%) |
Feb 03, 2020 | 5.030 | 5.090 | 4.950 | 5.000 | 499,712 | -0.02(-0.40%) |
Jan 31, 2020 | 5.110 | 5.160 | 4.980 | 5.020 | 774,104 | -0.10(-1.95%) |
Jan 30, 2020 | 5.160 | 5.200 | 5.050 | 5.120 | 678,773 | -0.06(-1.16%) |
Jan 29, 2020 | 5.310 | 5.330 | 5.150 | 5.180 | 616,683 | -0.09(-1.71%) |
Jan 28, 2020 | 5.310 | 5.320 | 5.230 | 5.270 | 273,474 | +0.00(+0.00%) |
Jan 27, 2020 | 5.330 | 5.330 | 5.210 | 5.270 | 502,128 | -0.08(-1.50%) |
Jan 24, 2020 | 5.420 | 5.430 | 5.310 | 5.350 | 338,016 | -0.05(-0.93%) |
Jan 23, 2020 | 5.560 | 5.560 | 5.340 | 5.400 | 1,070,167 | -0.15(-2.70%) |
Jan 22, 2020 | 5.610 | 5.650 | 5.540 | 5.550 | 437,857 | -0.06(-1.07%) |
Jan 21, 2020 | 5.620 | 5.690 | 5.540 | 5.610 | 815,167 | -0.01(-0.18%) |
Jan 20, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 573,480 | +0.11(+2.00%) |
Jan 17, 2020 | 5.350 | 5.550 | 5.320 | 5.510 | 1,339,308 | +0.20(+3.77%) |
Jan 16, 2020 | 5.360 | 5.380 | 5.290 | 5.310 | 670,849 | -0.05(-0.93%) |
Jan 15, 2020 | 5.390 | 5.410 | 5.320 | 5.360 | 600,408 | -0.02(-0.37%) |
Jan 14, 2020 | 5.520 | 5.520 | 5.330 | 5.380 | 1,354,296 | -0.11(-2.00%) |
Jan 13, 2020 | 5.930 | 5.930 | 5.350 | 5.490 | 2,317,205 | -0.44(-7.42%) |
Jan 10, 2020 | 5.700 | 6.000 | 5.700 | 5.930 | 2,113,714 | +0.35(+6.27%) |
Jan 09, 2020 | 5.630 | 5.680 | 5.520 | 5.580 | 1,593,352 | -0.05(-0.89%) |
Jan 08, 2020 | 5.500 | 5.660 | 5.500 | 5.630 | 1,047,670 | +0.13(+2.36%) |
Jan 07, 2020 | 5.410 | 5.520 | 5.390 | 5.500 | 644,456 | +0.10(+1.85%) |
Jan 06, 2020 | 5.320 | 5.450 | 5.320 | 5.400 | 369,947 | +0.04(+0.75%) |
Jan 03, 2020 | 5.300 | 5.420 | 5.300 | 5.360 | 974,925 | +0.01(+0.19%) |