Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.460 | 4.470 | 4.170 | 4.450 | 7,571 | +0.20(+4.71%) |
Mar 30, 2020 | 4.250 | 4.460 | 4.250 | 4.250 | 1,808 | -0.16(-3.69%) |
Mar 27, 2020 | 4.445 | 4.445 | 4.280 | 4.413 | 2,200 | -0.04(-0.84%) |
Mar 26, 2020 | 4.430 | 4.470 | 4.370 | 4.450 | 8,110 | +0.30(+7.23%) |
Mar 25, 2020 | 4.310 | 4.310 | 4.100 | 4.150 | 4,892 | +0.02(+0.48%) |
Mar 24, 2020 | 4.150 | 4.370 | 4.130 | 4.130 | 23,435 | -0.05(-1.20%) |
Mar 23, 2020 | 4.150 | 4.240 | 4.150 | 4.180 | 7,236 | -0.02(-0.48%) |
Mar 20, 2020 | 4.220 | 4.220 | 4.200 | 4.200 | 7,700 | +0.02(+0.48%) |
Mar 19, 2020 | 4.160 | 4.200 | 4.160 | 4.180 | 11,051 | +0.02(+0.48%) |
Mar 18, 2020 | 4.220 | 4.604 | 4.160 | 4.160 | 5,078 | -0.16(-3.70%) |
Mar 17, 2020 | 4.310 | 4.795 | 4.310 | 4.320 | 8,449 | +0.08(+1.89%) |
Mar 16, 2020 | 4.330 | 4.330 | 4.190 | 4.240 | 11,383 | -0.31(-6.81%) |
Mar 13, 2020 | 4.810 | 4.810 | 4.500 | 4.550 | 9,000 | +0.22(+5.08%) |
Mar 12, 2020 | 4.460 | 4.700 | 4.250 | 4.330 | 38,361 | -0.43(-9.04%) |
Mar 11, 2020 | 5.730 | 5.730 | 4.730 | 4.760 | 51,718 | -0.24(-4.80%) |
Mar 10, 2020 | 4.820 | 5.080 | 4.820 | 5.000 | 8,738 | +0.29(+6.16%) |
Mar 09, 2020 | 4.890 | 5.000 | 4.700 | 4.710 | 25,807 | -0.35(-6.92%) |
Mar 06, 2020 | 5.030 | 5.300 | 5.030 | 5.060 | 6,100 | -0.03(-0.59%) |
Mar 05, 2020 | 5.075 | 5.361 | 5.040 | 5.090 | 3,189 | +0.04(+0.79%) |
Mar 04, 2020 | 4.930 | 5.125 | 4.930 | 5.050 | 5,939 | +0.02(+0.40%) |
Mar 03, 2020 | 5.030 | 5.398 | 5.030 | 5.030 | 14,192 | +0.01(+0.20%) |
Mar 02, 2020 | 5.210 | 5.236 | 5.020 | 5.020 | 13,311 | -0.21(-4.02%) |
Feb 28, 2020 | 5.224 | 5.413 | 5.200 | 5.230 | 14,100 | -0.09(-1.64%) |
Feb 27, 2020 | 5.377 | 5.400 | 5.210 | 5.317 | 16,268 | -0.13(-2.44%) |
Feb 26, 2020 | 5.530 | 5.716 | 5.440 | 5.450 | 10,648 | -0.15(-2.68%) |
Feb 25, 2020 | 5.640 | 6.140 | 5.570 | 5.600 | 20,470 | +0.09(+1.63%) |
Feb 24, 2020 | 5.590 | 5.700 | 5.320 | 5.510 | 86,029 | -0.19(-3.33%) |
Feb 21, 2020 | 5.803 | 5.803 | 5.700 | 5.700 | 19,900 | +0.00(+0.00%) |
Feb 20, 2020 | 5.730 | 5.877 | 5.640 | 5.700 | 35,937 | -0.18(-3.06%) |
Feb 19, 2020 | 5.900 | 5.950 | 5.590 | 5.880 | 23,418 | -0.05(-0.85%) |
Feb 18, 2020 | 6.468 | 6.468 | 5.750 | 5.930 | 40,064 | -0.17(-2.79%) |
Feb 14, 2020 | 5.970 | 6.360 | 5.970 | 6.100 | 19,500 | +0.03(+0.42%) |
Feb 13, 2020 | 6.100 | 6.190 | 5.970 | 6.075 | 25,863 | -0.02(-0.41%) |
Feb 12, 2020 | 5.920 | 6.180 | 5.920 | 6.100 | 36,524 | +0.20(+3.39%) |
Feb 11, 2020 | 6.010 | 6.015 | 5.760 | 5.900 | 26,007 | +0.07(+1.20%) |
Feb 10, 2020 | 5.900 | 5.903 | 5.830 | 5.830 | 14,839 | -0.07(-1.19%) |
Feb 07, 2020 | 6.160 | 6.180 | 5.880 | 5.900 | 27,600 | -0.26(-4.22%) |
Feb 06, 2020 | 6.391 | 6.391 | 6.160 | 6.160 | 41,879 | -0.21(-3.30%) |
Feb 05, 2020 | 6.497 | 6.497 | 6.350 | 6.370 | 3,859 | +0.02(+0.31%) |
Feb 04, 2020 | 6.530 | 6.530 | 6.350 | 6.350 | 13,978 | -0.13(-1.96%) |
Feb 03, 2020 | 6.500 | 6.500 | 6.440 | 6.477 | 8,152 | -0.07(-1.12%) |
Jan 31, 2020 | 6.750 | 6.750 | 6.550 | 6.550 | 66,700 | -0.21(-3.03%) |
Jan 30, 2020 | 6.950 | 6.950 | 6.530 | 6.755 | 9,760 | -0.25(-3.50%) |
Jan 29, 2020 | 7.260 | 7.390 | 6.910 | 7.000 | 13,916 | -0.32(-4.37%) |
Jan 28, 2020 | 7.260 | 7.400 | 7.230 | 7.320 | 3,514 | -0.08(-1.06%) |
Jan 27, 2020 | 7.400 | 7.400 | 7.170 | 7.399 | 10,432 | -0.00(-0.04%) |
Jan 24, 2020 | 7.687 | 7.687 | 7.400 | 7.401 | 3,300 | +0.00(+0.02%) |
Jan 23, 2020 | 7.560 | 7.560 | 7.400 | 7.400 | 2,217 | +0.00(+0.00%) |
Jan 22, 2020 | 7.330 | 7.500 | 7.330 | 7.400 | 6,963 | +0.09(+1.23%) |
Jan 21, 2020 | 7.950 | 7.950 | 7.200 | 7.310 | 30,442 | -0.62(-7.80%) |
Jan 17, 2020 | 7.950 | 7.950 | 7.670 | 7.929 | 9,400 | +0.02(+0.24%) |
Jan 16, 2020 | 7.900 | 8.000 | 7.900 | 7.910 | 3,580 | +0.01(+0.13%) |
Jan 15, 2020 | 8.050 | 8.082 | 7.880 | 7.900 | 10,885 | -0.15(-1.86%) |
Jan 14, 2020 | 7.980 | 8.097 | 7.980 | 8.050 | 18,545 | +0.12(+1.45%) |
Jan 13, 2020 | 8.000 | 8.250 | 7.850 | 7.935 | 13,220 | -0.05(-0.57%) |
Jan 10, 2020 | 7.904 | 8.000 | 7.853 | 7.981 | 7,600 | +0.10(+1.28%) |
Jan 09, 2020 | 8.070 | 8.100 | 7.710 | 7.880 | 24,890 | +0.00(+0.00%) |
Jan 08, 2020 | 8.480 | 8.480 | 7.880 | 7.880 | 28,887 | -0.62(-7.29%) |
Jan 07, 2020 | 7.440 | 8.510 | 7.430 | 8.500 | 96,946 | +1.01(+13.44%) |
Jan 06, 2020 | 7.420 | 7.560 | 7.330 | 7.493 | 10,876 | +0.06(+0.85%) |
Jan 03, 2020 | 7.520 | 7.539 | 7.430 | 7.430 | 2,300 | -0.10(-1.33%) |