Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.516 | 3.692 | 3.383 | 3.562 | 4,048 | -0.14(-3.89%) |
Mar 30, 2020 | 4.740 | 5.215 | 3.354 | 3.706 | 29,085 | -1.01(-21.36%) |
Mar 27, 2020 | 4.749 | 4.864 | 4.691 | 4.712 | 4,710 | -0.39(-7.65%) |
Mar 26, 2020 | 4.713 | 5.117 | 4.713 | 5.103 | 13,870 | +0.30(+6.33%) |
Mar 25, 2020 | 3.039 | 4.850 | 3.039 | 4.799 | 26,321 | +1.89(+64.99%) |
Mar 24, 2020 | 2.981 | 3.140 | 2.909 | 2.909 | 6,333 | +0.08(+2.81%) |
Mar 23, 2020 | 2.959 | 3.183 | 2.829 | 2.829 | 8,396 | -0.37(-11.64%) |
Mar 20, 2020 | 3.363 | 3.970 | 3.003 | 3.202 | 10,114 | +0.21(+6.91%) |
Mar 19, 2020 | 2.844 | 3.068 | 2.800 | 2.995 | 2,884 | +0.11(+3.75%) |
Mar 18, 2020 | 3.327 | 3.970 | 2.887 | 2.887 | 26,283 | -0.65(-18.37%) |
Mar 17, 2020 | 3.811 | 3.854 | 3.457 | 3.537 | 8,739 | -0.38(-9.59%) |
Mar 16, 2020 | 4.468 | 4.569 | 3.912 | 3.912 | 6,347 | -0.84(-17.63%) |
Mar 13, 2020 | 4.331 | 5.045 | 4.251 | 4.749 | 15,517 | +0.58(+13.84%) |
Mar 12, 2020 | 3.609 | 4.172 | 2.800 | 4.172 | 42,205 | +0.36(+9.43%) |
Mar 11, 2020 | 4.078 | 4.078 | 3.812 | 3.812 | 4,448 | -0.09(-2.37%) |
Mar 10, 2020 | 4.157 | 4.157 | 3.905 | 3.905 | 13,853 | +0.09(+2.46%) |
Mar 09, 2020 | 3.970 | 4.164 | 3.811 | 3.811 | 15,334 | -0.27(-6.58%) |
Mar 06, 2020 | 4.150 | 4.266 | 3.999 | 4.079 | 10,945 | -0.09(-2.05%) |
Mar 05, 2020 | 4.331 | 4.331 | 4.150 | 4.165 | 17,259 | -0.13(-3.04%) |
Mar 04, 2020 | 4.367 | 4.367 | 4.244 | 4.295 | 7,362 | -0.04(-1.03%) |
Mar 03, 2020 | 4.518 | 4.518 | 4.244 | 4.340 | 8,662 | -0.09(-2.08%) |
Mar 02, 2020 | 4.331 | 4.475 | 4.331 | 4.432 | 5,828 | +0.12(+2.80%) |
Feb 28, 2020 | 4.536 | 4.636 | 4.201 | 4.311 | 12,053 | -0.02(-0.55%) |
Feb 27, 2020 | 4.388 | 4.388 | 4.193 | 4.334 | 11,433 | -0.17(-3.75%) |
Feb 26, 2020 | 4.496 | 4.739 | 4.496 | 4.503 | 3,545 | -0.06(-1.26%) |
Feb 25, 2020 | 4.739 | 4.953 | 4.518 | 4.560 | 33,550 | -0.29(-5.91%) |
Feb 24, 2020 | 5.117 | 5.117 | 4.811 | 4.847 | 22,182 | -0.29(-5.58%) |
Feb 21, 2020 | 5.176 | 5.248 | 5.013 | 5.133 | 10,615 | +0.07(+1.47%) |
Feb 20, 2020 | 4.954 | 5.062 | 4.954 | 5.059 | 8,059 | +0.09(+1.74%) |
Feb 19, 2020 | 4.997 | 4.997 | 4.954 | 4.972 | 7,243 | -0.08(-1.56%) |
Feb 18, 2020 | 5.140 | 5.151 | 5.042 | 5.051 | 8,749 | -0.08(-1.54%) |
Feb 14, 2020 | 5.097 | 5.212 | 5.097 | 5.130 | 3,631 | +0.01(+0.21%) |
Feb 13, 2020 | 5.248 | 5.248 | 5.083 | 5.119 | 3,690 | -0.01(-0.14%) |
Feb 12, 2020 | 5.226 | 5.248 | 5.119 | 5.126 | 8,544 | -0.12(-2.32%) |
Feb 11, 2020 | 5.226 | 5.248 | 5.191 | 5.248 | 2,571 | +0.02(+0.41%) |
Feb 10, 2020 | 5.327 | 5.369 | 5.219 | 5.226 | 11,326 | -0.02(-0.41%) |
Feb 07, 2020 | 5.322 | 5.322 | 5.179 | 5.248 | 14,666 | -0.06(-1.20%) |
Feb 06, 2020 | 5.574 | 5.606 | 5.304 | 5.311 | 12,146 | -0.30(-5.37%) |
Feb 05, 2020 | 5.448 | 5.613 | 5.421 | 5.613 | 2,486 | +0.15(+2.82%) |
Feb 04, 2020 | 5.368 | 5.459 | 5.319 | 5.459 | 8,947 | +0.05(+0.99%) |
Feb 03, 2020 | 5.577 | 5.577 | 5.312 | 5.405 | 8,597 | +0.00(+0.03%) |
Jan 31, 2020 | 5.613 | 5.613 | 5.369 | 5.404 | 11,034 | -0.11(-1.97%) |
Jan 30, 2020 | 5.584 | 5.584 | 5.370 | 5.512 | 8,822 | +0.03(+0.50%) |
Jan 29, 2020 | 5.457 | 5.592 | 5.436 | 5.485 | 23,187 | -0.02(-0.39%) |
Jan 28, 2020 | 5.376 | 5.583 | 5.376 | 5.507 | 5,785 | +0.17(+3.25%) |
Jan 27, 2020 | 5.443 | 5.443 | 5.244 | 5.333 | 10,227 | -0.20(-3.64%) |
Jan 24, 2020 | 5.776 | 5.825 | 5.534 | 5.534 | 4,515 | -0.29(-4.97%) |
Jan 23, 2020 | 5.776 | 5.845 | 5.719 | 5.824 | 5,758 | +0.13(+2.25%) |
Jan 22, 2020 | 5.620 | 5.840 | 5.549 | 5.696 | 18,405 | +0.19(+3.44%) |
Jan 21, 2020 | 5.266 | 5.776 | 5.251 | 5.507 | 13,026 | +0.16(+2.91%) |
Jan 17, 2020 | 5.308 | 5.457 | 5.308 | 5.351 | 8,748 | +0.04(+0.68%) |
Jan 16, 2020 | 5.259 | 5.400 | 5.251 | 5.315 | 9,587 | +0.07(+1.30%) |
Jan 15, 2020 | 5.244 | 5.322 | 5.195 | 5.246 | 15,953 | +0.05(+0.99%) |
Jan 14, 2020 | 5.067 | 5.215 | 5.067 | 5.195 | 4,999 | +0.02(+0.41%) |
Jan 13, 2020 | 5.117 | 5.422 | 4.961 | 5.174 | 39,606 | +0.21(+4.29%) |
Jan 10, 2020 | 5.018 | 5.059 | 4.961 | 4.961 | 16,085 | -0.13(-2.47%) |
Jan 09, 2020 | 5.103 | 5.169 | 5.049 | 5.086 | 3,548 | -0.07(-1.33%) |
Jan 08, 2020 | 5.307 | 5.307 | 5.138 | 5.155 | 4,941 | -0.08(-1.55%) |
Jan 07, 2020 | 5.213 | 5.271 | 5.071 | 5.236 | 7,684 | -0.07(-1.23%) |
Jan 06, 2020 | 5.251 | 5.485 | 5.057 | 5.301 | 32,912 | +0.12(+2.38%) |
Jan 03, 2020 | 5.138 | 5.266 | 5.086 | 5.178 | 19,472 | +0.13(+2.62%) |