Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.010 | 4.150 | 3.790 | 3.790 | 21,124 | -0.24(-5.96%) |
Mar 30, 2020 | 4.250 | 4.500 | 4.030 | 4.030 | 7,333 | -0.46(-10.24%) |
Mar 27, 2020 | 4.220 | 4.630 | 4.010 | 4.490 | 3,100 | -0.06(-1.32%) |
Mar 26, 2020 | 4.400 | 4.790 | 4.380 | 4.550 | 6,836 | -0.19(-4.01%) |
Mar 25, 2020 | 4.550 | 4.930 | 4.324 | 4.740 | 4,776 | +0.26(+5.80%) |
Mar 24, 2020 | 4.333 | 4.690 | 4.333 | 4.480 | 12,904 | -0.12(-2.61%) |
Mar 23, 2020 | 5.100 | 5.198 | 4.290 | 4.600 | 17,708 | -0.40(-8.00%) |
Mar 20, 2020 | 4.220 | 5.200 | 4.200 | 5.000 | 21,100 | +0.47(+10.38%) |
Mar 19, 2020 | 3.766 | 4.530 | 3.763 | 4.530 | 14,058 | +0.46(+11.30%) |
Mar 18, 2020 | 4.040 | 4.070 | 3.750 | 4.070 | 21,919 | -0.06(-1.45%) |
Mar 17, 2020 | 3.860 | 4.180 | 3.860 | 4.130 | 10,587 | +0.14(+3.51%) |
Mar 16, 2020 | 4.200 | 4.209 | 3.736 | 3.990 | 24,027 | -0.01(-0.25%) |
Mar 13, 2020 | 3.880 | 4.200 | 3.880 | 4.000 | 19,200 | +0.02(+0.50%) |
Mar 12, 2020 | 4.310 | 4.310 | 3.880 | 3.980 | 68,726 | -0.32(-7.44%) |
Mar 11, 2020 | 4.350 | 4.390 | 4.220 | 4.300 | 33,755 | -0.20(-4.44%) |
Mar 10, 2020 | 4.480 | 4.800 | 4.440 | 4.500 | 41,680 | +0.00(+0.00%) |
Mar 09, 2020 | 4.810 | 4.810 | 4.430 | 4.500 | 43,908 | -0.48(-9.64%) |
Mar 06, 2020 | 4.960 | 5.082 | 4.910 | 4.980 | 23,100 | -0.02(-0.40%) |
Mar 05, 2020 | 5.000 | 5.440 | 4.920 | 5.000 | 85,842 | -0.04(-0.79%) |
Mar 04, 2020 | 5.010 | 5.404 | 5.000 | 5.040 | 67,864 | -0.05(-0.98%) |
Mar 03, 2020 | 5.230 | 5.230 | 4.950 | 5.090 | 55,628 | -0.08(-1.55%) |
Mar 02, 2020 | 5.750 | 5.750 | 5.120 | 5.170 | 88,702 | -0.58(-10.09%) |
Feb 28, 2020 | 5.110 | 6.010 | 4.980 | 5.750 | 205,500 | +0.88(+18.07%) |
Feb 27, 2020 | 5.000 | 5.090 | 4.710 | 4.870 | 72,447 | -0.03(-0.61%) |
Feb 26, 2020 | 5.250 | 5.250 | 4.850 | 4.900 | 60,964 | -0.18(-3.54%) |
Feb 25, 2020 | 5.180 | 5.200 | 5.030 | 5.080 | 53,554 | -0.10(-1.93%) |
Feb 24, 2020 | 5.020 | 5.282 | 5.020 | 5.180 | 27,017 | -0.04(-0.77%) |
Feb 21, 2020 | 5.154 | 5.270 | 5.147 | 5.220 | 9,500 | +0.02(+0.38%) |
Feb 20, 2020 | 5.200 | 5.355 | 5.150 | 5.200 | 24,233 | -0.10(-1.89%) |
Feb 19, 2020 | 5.530 | 5.530 | 5.120 | 5.300 | 59,750 | -0.06(-1.12%) |
Feb 18, 2020 | 5.150 | 5.370 | 5.130 | 5.360 | 52,796 | +0.28(+5.51%) |
Feb 14, 2020 | 5.200 | 5.220 | 5.080 | 5.080 | 8,600 | -0.07(-1.36%) |
Feb 13, 2020 | 5.060 | 5.150 | 5.000 | 5.150 | 28,197 | +0.12(+2.39%) |
Feb 12, 2020 | 4.952 | 5.090 | 4.952 | 5.030 | 19,442 | +0.02(+0.40%) |
Feb 11, 2020 | 5.090 | 5.096 | 4.988 | 5.010 | 16,151 | -0.08(-1.57%) |
Feb 10, 2020 | 4.980 | 5.120 | 4.900 | 5.090 | 24,925 | +0.14(+2.83%) |
Feb 07, 2020 | 4.900 | 4.980 | 4.820 | 4.950 | 45,300 | +0.03(+0.61%) |
Feb 06, 2020 | 4.910 | 5.000 | 4.910 | 4.920 | 83,507 | -0.06(-1.20%) |
Feb 05, 2020 | 4.930 | 5.080 | 4.900 | 4.980 | 53,159 | -0.02(-0.40%) |
Feb 04, 2020 | 5.250 | 5.260 | 4.850 | 5.000 | 104,572 | -0.32(-6.02%) |
Feb 03, 2020 | 5.360 | 5.370 | 5.121 | 5.320 | 62,524 | -0.04(-0.75%) |
Jan 31, 2020 | 5.210 | 5.400 | 4.850 | 5.360 | 106,100 | +0.25(+4.89%) |
Jan 30, 2020 | 5.180 | 5.460 | 5.100 | 5.110 | 172,594 | -0.07(-1.35%) |
Jan 29, 2020 | 5.100 | 5.370 | 5.100 | 5.180 | 39,458 | +0.03(+0.49%) |
Jan 28, 2020 | 5.280 | 5.374 | 5.050 | 5.155 | 92,453 | -0.20(-3.65%) |
Jan 27, 2020 | 5.700 | 5.750 | 5.230 | 5.350 | 159,062 | -0.07(-1.29%) |
Jan 24, 2020 | 5.140 | 5.770 | 5.050 | 5.420 | 253,900 | +0.23(+4.43%) |
Jan 23, 2020 | 5.500 | 5.500 | 5.130 | 5.190 | 61,191 | -0.06(-1.15%) |
Jan 22, 2020 | 5.440 | 5.540 | 5.150 | 5.250 | 340,267 | -0.67(-11.31%) |
Jan 21, 2020 | 5.260 | 8.130 | 5.260 | 5.920 | 2,395,896 | +0.96(+19.28%) |
Jan 17, 2020 | 4.960 | 4.967 | 4.960 | 4.963 | 800 | -0.07(-1.33%) |
Jan 16, 2020 | 5.059 | 5.100 | 4.920 | 5.030 | 10,382 | +0.01(+0.20%) |
Jan 15, 2020 | 5.130 | 5.130 | 5.018 | 5.020 | 2,324 | +0.06(+1.21%) |
Jan 14, 2020 | 4.930 | 5.120 | 4.930 | 4.960 | 7,503 | -0.07(-1.39%) |
Jan 13, 2020 | 5.050 | 5.090 | 4.980 | 5.030 | 5,692 | -0.14(-2.71%) |
Jan 10, 2020 | 5.030 | 5.180 | 4.980 | 5.170 | 9,900 | +0.11(+2.17%) |
Jan 09, 2020 | 5.130 | 5.138 | 5.060 | 5.060 | 6,745 | -0.14(-2.64%) |
Jan 08, 2020 | 5.210 | 5.210 | 5.150 | 5.197 | 4,703 | -0.01(-0.25%) |
Jan 07, 2020 | 5.300 | 5.300 | 5.090 | 5.210 | 14,062 | -0.06(-1.21%) |
Jan 06, 2020 | 5.275 | 5.319 | 5.200 | 5.274 | 4,441 | +0.18(+3.61%) |
Jan 03, 2020 | 5.290 | 5.290 | 5.090 | 5.090 | 3,700 | -0.06(-1.17%) |