Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.438 | 5.479 | 5.120 | 5.293 | 8,900,647 | -0.19(-3.52%) |
Mar 30, 2020 | 5.210 | 5.521 | 5.072 | 5.486 | 20,836,006 | +0.72(+15.22%) |
Mar 27, 2020 | 4.554 | 5.072 | 4.327 | 4.761 | 13,569,733 | +0.15(+3.29%) |
Mar 26, 2020 | 4.265 | 4.692 | 4.078 | 4.610 | 8,586,053 | +0.35(+8.27%) |
Mar 25, 2020 | 4.499 | 4.589 | 4.244 | 4.258 | 6,626,252 | -0.17(-3.89%) |
Mar 24, 2020 | 4.285 | 4.534 | 4.154 | 4.430 | 8,277,299 | +0.37(+9.18%) |
Mar 23, 2020 | 3.968 | 4.168 | 3.788 | 4.058 | 8,081,083 | +0.24(+6.33%) |
Mar 20, 2020 | 4.030 | 4.202 | 3.606 | 3.816 | 9,170,873 | -0.05(-1.25%) |
Mar 19, 2020 | 3.719 | 3.961 | 3.354 | 3.864 | 5,292,397 | +0.18(+4.87%) |
Mar 18, 2020 | 3.809 | 4.189 | 3.526 | 3.685 | 6,002,913 | -0.32(-7.93%) |
Mar 17, 2020 | 4.051 | 4.344 | 3.795 | 4.002 | 5,376,949 | -0.01(-0.17%) |
Mar 16, 2020 | 4.196 | 4.271 | 3.782 | 4.009 | 7,019,020 | -0.55(-11.97%) |
Mar 13, 2020 | 4.768 | 4.796 | 4.394 | 4.554 | 9,184,205 | +0.06(+1.38%) |
Mar 12, 2020 | 4.016 | 4.548 | 3.757 | 4.492 | 8,306,317 | +0.32(+7.60%) |
Mar 11, 2020 | 4.375 | 4.506 | 3.926 | 4.175 | 13,791,291 | -0.05(-1.14%) |
Mar 10, 2020 | 3.864 | 4.423 | 3.864 | 4.223 | 17,448,618 | +0.54(+14.61%) |
Mar 09, 2020 | 3.899 | 3.947 | 3.630 | 3.685 | 10,133,733 | +0.13(+3.69%) |
Mar 06, 2020 | 3.305 | 3.602 | 3.292 | 3.554 | 3,483,584 | +0.17(+4.89%) |
Mar 05, 2020 | 3.657 | 3.699 | 3.333 | 3.388 | 5,171,114 | -0.37(-9.91%) |
Mar 04, 2020 | 3.857 | 3.871 | 3.657 | 3.761 | 2,539,912 | -0.01(-0.37%) |
Mar 03, 2020 | 3.975 | 3.982 | 3.719 | 3.775 | 4,097,590 | -0.19(-4.87%) |
Mar 02, 2020 | 3.844 | 3.975 | 3.706 | 3.968 | 7,338,492 | +0.14(+3.60%) |
Feb 28, 2020 | 3.588 | 3.844 | 3.568 | 3.830 | 6,380,991 | +0.23(+6.32%) |
Feb 27, 2020 | 3.478 | 3.747 | 3.354 | 3.602 | 5,474,787 | +0.02(+0.58%) |
Feb 26, 2020 | 3.478 | 3.706 | 3.457 | 3.581 | 4,469,805 | +0.13(+3.80%) |
Feb 25, 2020 | 3.581 | 3.630 | 3.437 | 3.450 | 5,629,176 | -0.08(-2.34%) |
Feb 24, 2020 | 3.609 | 3.623 | 3.512 | 3.533 | 3,947,088 | -0.27(-7.08%) |
Feb 21, 2020 | 3.837 | 3.837 | 3.664 | 3.802 | 2,613,811 | -0.07(-1.78%) |
Feb 20, 2020 | 3.913 | 4.016 | 3.802 | 3.871 | 2,396,220 | -0.03(-0.71%) |
Feb 19, 2020 | 3.871 | 3.947 | 3.761 | 3.899 | 4,256,831 | +0.05(+1.25%) |
Feb 18, 2020 | 3.844 | 3.868 | 3.699 | 3.851 | 5,279,203 | -0.01(-0.18%) |
Feb 14, 2020 | 3.871 | 3.926 | 3.802 | 3.857 | 3,068,261 | +0.01(+0.18%) |
Feb 13, 2020 | 3.844 | 3.922 | 3.772 | 3.851 | 4,770,718 | +0.01(+0.34%) |
Feb 12, 2020 | 3.857 | 4.014 | 3.831 | 3.838 | 5,764,807 | +0.05(+1.38%) |
Feb 11, 2020 | 3.805 | 3.975 | 3.779 | 3.785 | 6,428,055 | +0.05(+1.22%) |
Feb 10, 2020 | 3.466 | 3.864 | 3.433 | 3.740 | 13,005,145 | +0.25(+7.10%) |
Feb 07, 2020 | 3.609 | 3.609 | 3.368 | 3.492 | 13,635,738 | -0.20(-5.48%) |
Feb 06, 2020 | 3.687 | 3.838 | 3.622 | 3.694 | 8,840,155 | -0.08(-2.08%) |
Feb 05, 2020 | 3.753 | 3.857 | 3.746 | 3.772 | 5,713,909 | +0.08(+2.12%) |
Feb 04, 2020 | 3.785 | 3.841 | 3.687 | 3.694 | 4,873,328 | +0.01(+0.35%) |
Feb 03, 2020 | 3.694 | 3.779 | 3.537 | 3.681 | 7,944,219 | +0.01(+0.18%) |
Jan 31, 2020 | 3.909 | 3.955 | 3.665 | 3.674 | 10,476,712 | -0.27(-6.94%) |
Jan 30, 2020 | 4.020 | 4.053 | 3.844 | 3.948 | 8,972,878 | -0.14(-3.51%) |
Jan 29, 2020 | 4.118 | 4.138 | 4.046 | 4.092 | 4,509,204 | -0.01(-0.32%) |
Jan 28, 2020 | 4.216 | 4.281 | 4.099 | 4.105 | 6,571,832 | -0.12(-2.78%) |
Jan 27, 2020 | 4.144 | 4.288 | 4.040 | 4.223 | 7,082,007 | -0.16(-3.58%) |
Jan 24, 2020 | 4.510 | 4.516 | 4.249 | 4.379 | 9,594,293 | -0.18(-3.87%) |
Jan 23, 2020 | 4.549 | 4.608 | 4.405 | 4.555 | 7,438,867 | -0.13(-2.79%) |
Jan 22, 2020 | 4.738 | 4.771 | 4.634 | 4.686 | 5,183,082 | -0.06(-1.24%) |
Jan 21, 2020 | 4.862 | 4.927 | 4.745 | 4.745 | 4,762,813 | -0.16(-3.20%) |
Jan 17, 2020 | 4.758 | 4.973 | 4.758 | 4.901 | 9,259,498 | +0.18(+3.87%) |
Jan 16, 2020 | 4.764 | 4.823 | 4.660 | 4.719 | 4,368,203 | -0.03(-0.69%) |
Jan 15, 2020 | 4.980 | 4.986 | 4.666 | 4.751 | 10,045,337 | -0.27(-5.33%) |
Jan 14, 2020 | 5.123 | 5.205 | 4.986 | 5.019 | 5,330,885 | -0.07(-1.41%) |
Jan 13, 2020 | 5.175 | 5.228 | 4.986 | 5.091 | 6,132,360 | -0.06(-1.14%) |
Jan 10, 2020 | 5.404 | 5.417 | 5.130 | 5.149 | 6,149,198 | -0.22(-4.01%) |
Jan 09, 2020 | 5.273 | 5.397 | 5.260 | 5.365 | 5,732,739 | +0.12(+2.24%) |
Jan 08, 2020 | 5.541 | 5.632 | 5.188 | 5.247 | 6,429,994 | -0.27(-4.96%) |
Jan 07, 2020 | 5.521 | 5.557 | 5.466 | 5.521 | 4,466,180 | +0.04(+0.71%) |
Jan 06, 2020 | 5.626 | 5.658 | 5.463 | 5.482 | 4,103,334 | -0.12(-2.21%) |
Jan 03, 2020 | 5.495 | 5.763 | 5.476 | 5.606 | 5,203,191 | +0.12(+2.26%) |