Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.960 | 5.000 | 4.090 | 4.190 | 395,372 | -0.86(-17.03%) |
Mar 30, 2020 | 5.280 | 5.500 | 4.950 | 5.050 | 482,533 | -0.10(-1.94%) |
Mar 27, 2020 | 6.000 | 6.050 | 4.950 | 5.150 | 929,900 | -0.98(-15.99%) |
Mar 26, 2020 | 4.750 | 6.220 | 4.280 | 6.130 | 2,938,309 | +2.26(+58.40%) |
Mar 25, 2020 | 4.240 | 4.290 | 3.360 | 3.870 | 888,803 | +0.03(+0.78%) |
Mar 24, 2020 | 3.060 | 3.860 | 2.930 | 3.840 | 393,227 | +0.94(+32.41%) |
Mar 23, 2020 | 3.000 | 3.080 | 2.800 | 2.900 | 166,680 | -0.06(-2.03%) |
Mar 20, 2020 | 2.980 | 3.240 | 2.900 | 2.960 | 197,300 | +0.00(+0.00%) |
Mar 19, 2020 | 2.520 | 3.140 | 2.520 | 2.960 | 210,046 | +0.40(+15.62%) |
Mar 18, 2020 | 2.690 | 2.770 | 2.360 | 2.560 | 272,412 | -0.17(-6.23%) |
Mar 17, 2020 | 2.670 | 2.800 | 2.530 | 2.730 | 197,090 | +0.10(+3.80%) |
Mar 16, 2020 | 2.760 | 2.990 | 2.420 | 2.630 | 257,894 | -0.44(-14.33%) |
Mar 13, 2020 | 3.010 | 3.110 | 2.800 | 3.070 | 339,200 | +0.15(+5.14%) |
Mar 12, 2020 | 3.000 | 3.098 | 2.900 | 2.920 | 231,623 | -0.22(-7.01%) |
Mar 11, 2020 | 3.420 | 3.444 | 3.100 | 3.140 | 242,155 | -0.35(-10.03%) |
Mar 10, 2020 | 3.610 | 3.800 | 3.350 | 3.490 | 225,097 | +0.01(+0.29%) |
Mar 09, 2020 | 3.300 | 3.550 | 3.150 | 3.480 | 186,274 | -0.13(-3.60%) |
Mar 06, 2020 | 3.340 | 3.700 | 3.340 | 3.610 | 141,200 | +0.15(+4.34%) |
Mar 05, 2020 | 3.730 | 3.740 | 3.410 | 3.460 | 139,159 | -0.31(-8.22%) |
Mar 04, 2020 | 3.840 | 3.950 | 3.740 | 3.770 | 159,945 | -0.02(-0.53%) |
Mar 03, 2020 | 3.870 | 3.980 | 3.690 | 3.790 | 210,580 | -0.07(-1.81%) |
Mar 02, 2020 | 3.620 | 3.940 | 3.500 | 3.860 | 177,783 | +0.24(+6.63%) |
Feb 28, 2020 | 3.460 | 3.840 | 3.410 | 3.620 | 266,200 | +0.14(+4.02%) |
Feb 27, 2020 | 3.750 | 3.750 | 3.290 | 3.480 | 403,785 | -0.34(-8.90%) |
Feb 26, 2020 | 4.030 | 4.030 | 3.800 | 3.820 | 181,215 | -0.18(-4.50%) |
Feb 25, 2020 | 3.950 | 4.210 | 3.920 | 4.000 | 298,255 | +0.01(+0.25%) |
Feb 24, 2020 | 4.000 | 4.200 | 3.590 | 3.990 | 334,100 | -0.05(-1.24%) |
Feb 21, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 957,700 | -0.46(-10.22%) |
Feb 20, 2020 | 4.750 | 5.220 | 4.430 | 4.500 | 788,456 | -0.30(-6.25%) |
Feb 19, 2020 | 4.850 | 5.300 | 4.410 | 4.800 | 893,382 | +0.58(+13.74%) |
Feb 18, 2020 | 4.180 | 4.440 | 4.175 | 4.220 | 122,236 | +0.03(+0.72%) |
Feb 14, 2020 | 4.120 | 4.370 | 4.070 | 4.190 | 152,500 | +0.07(+1.70%) |
Feb 13, 2020 | 4.260 | 4.300 | 4.020 | 4.120 | 188,787 | -0.16(-3.74%) |
Feb 12, 2020 | 4.490 | 4.565 | 4.260 | 4.280 | 85,546 | -0.22(-4.89%) |
Feb 11, 2020 | 4.430 | 4.510 | 4.320 | 4.500 | 70,188 | +0.07(+1.58%) |
Feb 10, 2020 | 4.260 | 4.470 | 4.250 | 4.430 | 87,127 | +0.13(+3.02%) |
Feb 07, 2020 | 4.480 | 4.530 | 4.250 | 4.300 | 246,000 | -0.23(-5.08%) |
Feb 06, 2020 | 4.810 | 4.840 | 4.520 | 4.530 | 147,116 | -0.28(-5.82%) |
Feb 05, 2020 | 4.940 | 5.124 | 4.770 | 4.810 | 139,333 | -0.09(-1.84%) |
Feb 04, 2020 | 4.600 | 4.920 | 4.290 | 4.900 | 238,207 | +0.31(+6.75%) |
Feb 03, 2020 | 4.890 | 5.007 | 4.560 | 4.590 | 136,905 | -0.29(-5.94%) |
Jan 31, 2020 | 5.040 | 5.120 | 4.850 | 4.880 | 86,200 | -0.20(-3.94%) |
Jan 30, 2020 | 5.160 | 5.210 | 4.900 | 5.080 | 131,946 | -0.06(-1.17%) |
Jan 29, 2020 | 5.320 | 5.320 | 5.130 | 5.140 | 99,583 | -0.18(-3.38%) |
Jan 28, 2020 | 5.500 | 5.500 | 5.200 | 5.320 | 147,826 | -0.17(-3.10%) |
Jan 27, 2020 | 5.460 | 5.730 | 5.367 | 5.490 | 93,353 | -0.04(-0.72%) |
Jan 24, 2020 | 5.590 | 5.843 | 5.360 | 5.530 | 71,100 | +0.00(+0.00%) |
Jan 23, 2020 | 5.550 | 5.860 | 5.440 | 5.530 | 74,017 | -0.02(-0.36%) |
Jan 22, 2020 | 5.160 | 5.730 | 5.100 | 5.550 | 181,653 | +0.37(+7.14%) |
Jan 21, 2020 | 5.300 | 5.350 | 5.100 | 5.180 | 110,922 | -0.12(-2.26%) |
Jan 17, 2020 | 5.440 | 5.450 | 5.210 | 5.300 | 82,800 | -0.13(-2.39%) |
Jan 16, 2020 | 5.340 | 5.590 | 5.340 | 5.430 | 76,954 | +0.09(+1.69%) |
Jan 15, 2020 | 5.320 | 5.580 | 5.250 | 5.340 | 132,395 | +0.05(+0.95%) |
Jan 14, 2020 | 5.330 | 5.330 | 5.040 | 5.290 | 116,132 | -0.09(-1.67%) |
Jan 13, 2020 | 5.770 | 5.770 | 5.230 | 5.380 | 125,687 | -0.45(-7.72%) |
Jan 10, 2020 | 5.860 | 6.000 | 5.760 | 5.830 | 96,500 | -0.03(-0.51%) |
Jan 09, 2020 | 6.030 | 6.080 | 5.820 | 5.860 | 37,319 | -0.14(-2.33%) |
Jan 08, 2020 | 6.090 | 6.150 | 5.900 | 6.000 | 47,680 | -0.09(-1.48%) |
Jan 07, 2020 | 6.090 | 6.280 | 6.030 | 6.090 | 33,398 | -0.03(-0.49%) |
Jan 06, 2020 | 6.150 | 6.420 | 6.070 | 6.120 | 70,175 | -0.02(-0.33%) |
Jan 03, 2020 | 6.000 | 6.290 | 6.000 | 6.140 | 107,400 | +0.08(+1.32%) |