Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.187 | 3.293 | 3.187 | 3.288 | 30,406 | +0.05(+1.48%) |
Mar 30, 2020 | 3.320 | 3.320 | 3.240 | 3.240 | 17,254 | -0.08(-2.40%) |
Mar 27, 2020 | 3.426 | 3.426 | 3.293 | 3.320 | 15,702 | -0.11(-3.10%) |
Mar 26, 2020 | 3.399 | 3.479 | 3.346 | 3.426 | 59,828 | +0.05(+1.58%) |
Mar 25, 2020 | 3.373 | 3.505 | 3.266 | 3.373 | 24,818 | +0.00(+0.00%) |
Mar 24, 2020 | 3.452 | 3.486 | 3.320 | 3.373 | 78,742 | +0.11(+3.25%) |
Mar 23, 2020 | 3.452 | 3.452 | 3.266 | 3.266 | 70,757 | -0.27(-7.52%) |
Mar 20, 2020 | 3.373 | 3.665 | 3.373 | 3.532 | 45,337 | +0.11(+3.10%) |
Mar 19, 2020 | 3.612 | 3.612 | 3.399 | 3.426 | 67,372 | -0.19(-5.15%) |
Mar 18, 2020 | 3.718 | 3.824 | 3.452 | 3.612 | 29,506 | -0.11(-2.86%) |
Mar 17, 2020 | 3.851 | 3.851 | 3.612 | 3.718 | 10,923 | -0.11(-2.78%) |
Mar 16, 2020 | 3.904 | 3.904 | 3.718 | 3.824 | 27,035 | -0.19(-4.64%) |
Mar 13, 2020 | 3.691 | 4.010 | 3.691 | 4.010 | 39,538 | +0.35(+9.42%) |
Mar 12, 2020 | 4.116 | 4.196 | 3.612 | 3.665 | 68,249 | -0.38(-9.44%) |
Mar 11, 2020 | 4.515 | 4.528 | 4.010 | 4.047 | 72,355 | -0.44(-9.83%) |
Mar 10, 2020 | 4.435 | 4.545 | 4.435 | 4.488 | 24,726 | +0.03(+0.60%) |
Mar 09, 2020 | 4.568 | 4.647 | 4.461 | 4.461 | 84,129 | -0.27(-5.72%) |
Mar 06, 2020 | 4.727 | 4.754 | 4.727 | 4.732 | 3,577 | -0.15(-3.15%) |
Mar 05, 2020 | 4.807 | 4.886 | 4.727 | 4.886 | 25,815 | +0.03(+0.55%) |
Mar 04, 2020 | 4.661 | 4.860 | 4.661 | 4.860 | 25,996 | +0.19(+3.98%) |
Mar 03, 2020 | 4.780 | 4.831 | 4.674 | 4.674 | 8,918 | -0.05(-1.12%) |
Mar 02, 2020 | 4.621 | 4.727 | 4.621 | 4.727 | 7,039 | +0.11(+2.30%) |
Feb 28, 2020 | 4.568 | 4.754 | 4.541 | 4.621 | 26,396 | -0.08(-1.76%) |
Feb 27, 2020 | 4.807 | 4.807 | 4.674 | 4.704 | 29,148 | -0.13(-2.68%) |
Feb 26, 2020 | 4.860 | 4.886 | 4.787 | 4.833 | 17,632 | +0.00(+0.00%) |
Feb 25, 2020 | 4.913 | 4.913 | 4.807 | 4.833 | 7,312 | -0.08(-1.62%) |
Feb 24, 2020 | 5.019 | 5.046 | 4.913 | 4.913 | 14,717 | -0.24(-4.64%) |
Feb 21, 2020 | 5.285 | 5.285 | 5.125 | 5.152 | 25,719 | -0.13(-2.51%) |
Feb 20, 2020 | 5.205 | 5.299 | 5.178 | 5.285 | 25,702 | +0.05(+1.02%) |
Feb 19, 2020 | 5.152 | 5.258 | 5.152 | 5.232 | 30,380 | +0.16(+3.14%) |
Feb 18, 2020 | 5.205 | 5.285 | 5.032 | 5.072 | 8,519 | -0.17(-3.27%) |
Feb 14, 2020 | 5.178 | 5.311 | 5.178 | 5.244 | 12,162 | +0.07(+1.26%) |
Feb 13, 2020 | 5.232 | 5.232 | 5.131 | 5.178 | 32,048 | -0.11(-2.01%) |
Feb 12, 2020 | 5.125 | 5.285 | 5.125 | 5.285 | 13,712 | +0.13(+2.58%) |
Feb 11, 2020 | 5.099 | 5.205 | 5.099 | 5.152 | 26,149 | +0.03(+0.52%) |
Feb 10, 2020 | 5.152 | 5.152 | 5.019 | 5.125 | 15,341 | -0.03(-0.52%) |
Feb 07, 2020 | 5.178 | 5.178 | 5.046 | 5.152 | 28,769 | +0.03(+0.52%) |
Feb 06, 2020 | 4.966 | 5.125 | 4.952 | 5.125 | 16,284 | +0.11(+2.12%) |
Feb 05, 2020 | 5.099 | 5.099 | 4.939 | 5.019 | 49,145 | +0.03(+0.53%) |
Feb 04, 2020 | 4.780 | 5.046 | 4.780 | 4.993 | 47,843 | +0.21(+4.44%) |
Feb 03, 2020 | 4.780 | 4.913 | 4.780 | 4.780 | 22,185 | -0.03(-0.55%) |
Jan 31, 2020 | 5.072 | 5.099 | 4.807 | 4.807 | 69,475 | -0.29(-5.73%) |
Jan 30, 2020 | 5.178 | 5.178 | 5.072 | 5.099 | 5,811 | -0.08(-1.54%) |
Jan 29, 2020 | 5.178 | 5.178 | 5.072 | 5.178 | 6,606 | +0.03(+0.51%) |
Jan 28, 2020 | 5.178 | 5.232 | 5.152 | 5.152 | 10,507 | -0.03(-0.51%) |
Jan 27, 2020 | 5.178 | 5.182 | 5.046 | 5.178 | 31,424 | -0.05(-1.02%) |
Jan 24, 2020 | 5.285 | 5.311 | 5.205 | 5.232 | 18,903 | -0.05(-1.00%) |
Jan 23, 2020 | 5.338 | 5.338 | 5.234 | 5.285 | 5,283 | -0.03(-0.50%) |
Jan 22, 2020 | 5.258 | 5.311 | 5.232 | 5.311 | 10,631 | +0.00(+0.00%) |
Jan 21, 2020 | 5.099 | 5.311 | 5.099 | 5.311 | 35,276 | +0.11(+2.04%) |
Jan 17, 2020 | 5.205 | 5.285 | 5.178 | 5.205 | 24,476 | +0.05(+1.03%) |
Jan 16, 2020 | 5.232 | 5.258 | 5.152 | 5.152 | 41,561 | -0.03(-0.51%) |
Jan 15, 2020 | 5.178 | 5.232 | 5.099 | 5.178 | 13,169 | -0.08(-1.52%) |
Jan 14, 2020 | 5.258 | 5.258 | 5.099 | 5.258 | 44,649 | +0.00(+0.00%) |
Jan 13, 2020 | 5.311 | 5.311 | 5.178 | 5.258 | 24,295 | -0.04(-0.75%) |
Jan 10, 2020 | 5.338 | 5.471 | 5.277 | 5.298 | 23,986 | -0.01(-0.25%) |
Jan 09, 2020 | 5.285 | 5.364 | 5.245 | 5.311 | 45,355 | +0.03(+0.50%) |
Jan 08, 2020 | 5.311 | 5.311 | 5.232 | 5.285 | 5,378 | +0.03(+0.50%) |
Jan 07, 2020 | 5.285 | 5.311 | 5.178 | 5.258 | 14,269 | -0.03(-0.50%) |
Jan 06, 2020 | 5.364 | 5.364 | 5.285 | 5.285 | 11,361 | -0.05(-1.00%) |
Jan 03, 2020 | 5.364 | 5.364 | 5.311 | 5.338 | 13,744 | -0.03(-0.49%) |