Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.500 | 2.670 | 2.350 | 2.610 | 247,390 | +0.20(+8.30%) |
Mar 30, 2020 | 2.500 | 2.670 | 2.370 | 2.410 | 142,642 | -0.09(-3.60%) |
Mar 27, 2020 | 2.810 | 2.900 | 2.480 | 2.500 | 125,600 | -0.27(-9.75%) |
Mar 26, 2020 | 2.870 | 2.990 | 2.720 | 2.770 | 85,673 | -0.06(-2.12%) |
Mar 25, 2020 | 2.780 | 3.020 | 2.700 | 2.830 | 114,172 | -0.02(-0.70%) |
Mar 24, 2020 | 2.610 | 3.110 | 2.600 | 2.850 | 214,998 | +0.41(+16.80%) |
Mar 23, 2020 | 2.660 | 2.750 | 2.390 | 2.440 | 97,550 | -0.32(-11.59%) |
Mar 20, 2020 | 2.890 | 3.270 | 2.710 | 2.760 | 478,000 | +0.14(+5.34%) |
Mar 19, 2020 | 2.290 | 2.670 | 2.121 | 2.620 | 244,272 | +0.46(+21.30%) |
Mar 18, 2020 | 2.700 | 2.700 | 2.160 | 2.160 | 153,771 | -0.98(-31.21%) |
Mar 17, 2020 | 2.790 | 3.160 | 2.571 | 3.140 | 171,173 | +0.38(+13.77%) |
Mar 16, 2020 | 2.950 | 3.130 | 2.750 | 2.760 | 158,380 | -0.60(-17.86%) |
Mar 13, 2020 | 3.420 | 3.440 | 3.060 | 3.360 | 253,700 | -0.04(-1.18%) |
Mar 12, 2020 | 3.440 | 3.560 | 3.300 | 3.400 | 218,044 | -0.25(-6.85%) |
Mar 11, 2020 | 3.900 | 3.900 | 3.620 | 3.650 | 114,532 | -0.35(-8.75%) |
Mar 10, 2020 | 4.110 | 4.130 | 3.790 | 4.000 | 169,659 | +0.05(+1.27%) |
Mar 09, 2020 | 4.390 | 4.390 | 3.840 | 3.950 | 254,649 | -0.94(-19.22%) |
Mar 06, 2020 | 4.690 | 4.890 | 4.640 | 4.890 | 146,500 | +0.06(+1.24%) |
Mar 05, 2020 | 4.890 | 4.950 | 4.620 | 4.830 | 128,994 | -0.11(-2.23%) |
Mar 04, 2020 | 4.980 | 5.020 | 4.825 | 4.940 | 64,260 | +0.03(+0.61%) |
Mar 03, 2020 | 5.100 | 5.110 | 4.780 | 4.910 | 158,935 | -0.20(-3.91%) |
Mar 02, 2020 | 4.720 | 5.120 | 4.610 | 5.110 | 204,563 | +0.40(+8.49%) |
Feb 28, 2020 | 4.600 | 4.810 | 4.590 | 4.710 | 220,100 | -0.03(-0.63%) |
Feb 27, 2020 | 4.750 | 4.931 | 4.580 | 4.740 | 165,561 | -0.11(-2.27%) |
Feb 26, 2020 | 4.760 | 4.930 | 4.760 | 4.850 | 163,816 | +0.09(+1.89%) |
Feb 25, 2020 | 4.920 | 4.930 | 4.580 | 4.760 | 254,014 | -0.17(-3.45%) |
Feb 24, 2020 | 4.950 | 5.010 | 4.862 | 4.930 | 187,020 | -0.07(-1.40%) |
Feb 21, 2020 | 5.100 | 5.100 | 4.970 | 5.000 | 269,500 | -0.14(-2.72%) |
Feb 20, 2020 | 5.000 | 5.140 | 4.990 | 5.140 | 96,176 | +0.14(+2.80%) |
Feb 19, 2020 | 5.160 | 5.170 | 5.000 | 5.000 | 78,573 | -0.11(-2.15%) |
Feb 18, 2020 | 5.030 | 5.110 | 5.000 | 5.110 | 64,716 | +0.06(+1.19%) |
Feb 14, 2020 | 5.030 | 5.090 | 5.000 | 5.050 | 81,400 | +0.02(+0.40%) |
Feb 13, 2020 | 5.020 | 5.050 | 5.000 | 5.030 | 63,935 | -0.03(-0.59%) |
Feb 12, 2020 | 5.060 | 5.100 | 4.980 | 5.060 | 83,629 | +0.04(+0.80%) |
Feb 11, 2020 | 5.020 | 5.030 | 4.950 | 5.020 | 116,212 | +0.00(+0.00%) |
Feb 10, 2020 | 5.000 | 5.070 | 4.950 | 5.020 | 160,050 | +0.02(+0.40%) |
Feb 07, 2020 | 5.160 | 5.160 | 4.980 | 5.000 | 201,700 | -0.25(-4.76%) |
Feb 06, 2020 | 5.350 | 5.410 | 5.176 | 5.250 | 130,247 | -0.27(-4.89%) |
Feb 05, 2020 | 5.400 | 5.520 | 5.240 | 5.520 | 167,061 | +0.14(+2.60%) |
Feb 04, 2020 | 5.290 | 5.390 | 5.220 | 5.380 | 303,910 | +0.16(+3.07%) |
Feb 03, 2020 | 5.010 | 5.220 | 4.990 | 5.220 | 144,575 | +0.18(+3.57%) |
Jan 31, 2020 | 5.130 | 5.150 | 4.990 | 5.040 | 104,300 | -0.14(-2.70%) |
Jan 30, 2020 | 5.100 | 5.220 | 5.070 | 5.180 | 85,646 | +0.03(+0.58%) |
Jan 29, 2020 | 5.190 | 5.220 | 5.080 | 5.150 | 90,960 | -0.06(-1.15%) |
Jan 28, 2020 | 5.080 | 5.220 | 5.030 | 5.210 | 84,103 | +0.17(+3.37%) |
Jan 27, 2020 | 5.010 | 5.090 | 4.990 | 5.040 | 184,893 | -0.08(-1.56%) |
Jan 24, 2020 | 5.240 | 5.240 | 5.030 | 5.120 | 303,700 | -0.11(-2.10%) |
Jan 23, 2020 | 5.080 | 5.250 | 5.030 | 5.230 | 137,242 | +0.12(+2.35%) |
Jan 22, 2020 | 5.030 | 5.190 | 5.010 | 5.110 | 195,975 | +0.06(+1.19%) |
Jan 21, 2020 | 5.190 | 5.250 | 5.050 | 5.050 | 164,981 | -0.21(-3.99%) |
Jan 17, 2020 | 5.340 | 5.340 | 5.170 | 5.260 | 86,100 | -0.05(-0.94%) |
Jan 16, 2020 | 5.270 | 5.320 | 5.250 | 5.310 | 80,407 | +0.09(+1.72%) |
Jan 15, 2020 | 5.230 | 5.270 | 5.170 | 5.220 | 125,897 | +0.01(+0.19%) |
Jan 14, 2020 | 5.280 | 5.290 | 5.180 | 5.210 | 87,689 | -0.05(-0.95%) |
Jan 13, 2020 | 5.220 | 5.280 | 5.180 | 5.260 | 156,795 | +0.01(+0.19%) |
Jan 10, 2020 | 5.300 | 5.300 | 5.200 | 5.250 | 144,000 | -0.05(-0.94%) |
Jan 09, 2020 | 5.210 | 5.320 | 5.200 | 5.300 | 126,937 | +0.01(+0.19%) |
Jan 08, 2020 | 5.440 | 5.450 | 5.200 | 5.290 | 157,554 | -0.16(-2.94%) |
Jan 07, 2020 | 5.730 | 5.730 | 5.430 | 5.450 | 168,526 | -0.17(-3.02%) |
Jan 06, 2020 | 5.450 | 5.730 | 5.450 | 5.620 | 199,231 | +0.18(+3.31%) |
Jan 03, 2020 | 5.370 | 5.567 | 5.370 | 5.440 | 154,200 | +0.05(+0.93%) |