Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.650 | 3.850 | 3.620 | 3.720 | 126,536 | +0.11(+3.05%) |
Mar 30, 2020 | 3.390 | 3.640 | 3.360 | 3.610 | 131,611 | +0.33(+10.06%) |
Mar 27, 2020 | 3.370 | 3.490 | 3.101 | 3.280 | 206,800 | -0.10(-2.96%) |
Mar 26, 2020 | 3.210 | 3.384 | 3.200 | 3.380 | 135,851 | +0.21(+6.62%) |
Mar 25, 2020 | 3.210 | 3.340 | 3.050 | 3.170 | 195,802 | -0.07(-2.16%) |
Mar 24, 2020 | 3.080 | 3.240 | 3.020 | 3.240 | 180,850 | +0.34(+11.72%) |
Mar 23, 2020 | 3.020 | 3.020 | 2.820 | 2.900 | 147,800 | -0.08(-2.68%) |
Mar 20, 2020 | 3.400 | 3.460 | 2.940 | 2.980 | 272,400 | -0.47(-13.62%) |
Mar 19, 2020 | 3.330 | 3.510 | 3.000 | 3.450 | 252,313 | +0.17(+5.18%) |
Mar 18, 2020 | 3.800 | 3.820 | 3.165 | 3.280 | 190,495 | -0.87(-20.96%) |
Mar 17, 2020 | 3.960 | 4.200 | 3.690 | 4.150 | 220,413 | +0.22(+5.60%) |
Mar 16, 2020 | 4.060 | 4.210 | 3.900 | 3.930 | 214,416 | -0.10(-2.48%) |
Mar 13, 2020 | 3.470 | 4.040 | 3.260 | 4.030 | 261,100 | +0.90(+28.75%) |
Mar 12, 2020 | 2.880 | 3.150 | 2.790 | 3.130 | 272,601 | -0.16(-4.86%) |
Mar 11, 2020 | 3.460 | 3.460 | 3.235 | 3.290 | 185,859 | -0.30(-8.36%) |
Mar 10, 2020 | 3.980 | 3.980 | 3.570 | 3.590 | 182,159 | -0.20(-5.28%) |
Mar 09, 2020 | 3.870 | 4.150 | 3.572 | 3.790 | 232,591 | -0.25(-6.19%) |
Mar 06, 2020 | 3.900 | 4.170 | 3.900 | 4.040 | 129,600 | -0.05(-1.22%) |
Mar 05, 2020 | 4.200 | 4.240 | 4.010 | 4.090 | 127,896 | -0.29(-6.62%) |
Mar 04, 2020 | 4.310 | 4.400 | 4.200 | 4.380 | 70,059 | +0.08(+1.74%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.200 | 4.305 | 135,316 | -0.29(-6.21%) |
Mar 02, 2020 | 4.250 | 4.600 | 4.250 | 4.590 | 107,303 | +0.39(+9.29%) |
Feb 28, 2020 | 3.920 | 4.220 | 3.920 | 4.200 | 127,300 | +0.07(+1.69%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.130 | 4.130 | 131,958 | -0.43(-9.43%) |
Feb 26, 2020 | 4.630 | 4.660 | 4.510 | 4.560 | 111,552 | +0.11(+2.47%) |
Feb 25, 2020 | 4.650 | 4.650 | 4.280 | 4.450 | 260,929 | -0.31(-6.51%) |
Feb 24, 2020 | 4.910 | 4.980 | 4.730 | 4.760 | 128,824 | -0.23(-4.61%) |
Feb 21, 2020 | 5.140 | 5.430 | 4.940 | 4.990 | 170,200 | -0.64(-11.37%) |
Feb 20, 2020 | 5.700 | 5.720 | 5.530 | 5.630 | 40,616 | -0.13(-2.26%) |
Feb 19, 2020 | 5.890 | 5.970 | 5.760 | 5.760 | 50,569 | -0.07(-1.20%) |
Feb 18, 2020 | 6.100 | 6.100 | 5.670 | 5.830 | 47,256 | -0.32(-5.20%) |
Feb 14, 2020 | 6.040 | 6.310 | 6.030 | 6.150 | 70,300 | +0.10(+1.65%) |
Feb 13, 2020 | 6.060 | 6.080 | 5.920 | 6.050 | 62,113 | -0.01(-0.17%) |
Feb 12, 2020 | 6.160 | 6.170 | 6.060 | 6.060 | 48,804 | -0.10(-1.62%) |
Feb 11, 2020 | 6.110 | 6.230 | 6.080 | 6.160 | 62,566 | +0.04(+0.65%) |
Feb 10, 2020 | 5.740 | 6.130 | 5.740 | 6.120 | 78,850 | +0.38(+6.62%) |
Feb 07, 2020 | 5.580 | 5.800 | 5.580 | 5.740 | 103,300 | +0.08(+1.41%) |
Feb 06, 2020 | 5.890 | 5.890 | 5.630 | 5.660 | 90,692 | -0.24(-4.07%) |
Feb 05, 2020 | 6.000 | 6.040 | 5.880 | 5.900 | 116,680 | -0.09(-1.50%) |
Feb 04, 2020 | 5.950 | 6.020 | 5.950 | 5.990 | 41,407 | +0.13(+2.22%) |
Feb 03, 2020 | 5.850 | 5.970 | 5.810 | 5.860 | 47,199 | +0.07(+1.21%) |
Jan 31, 2020 | 5.780 | 5.930 | 5.740 | 5.790 | 92,600 | -0.14(-2.36%) |
Jan 30, 2020 | 6.030 | 6.050 | 5.810 | 5.930 | 68,548 | -0.14(-2.31%) |
Jan 29, 2020 | 6.250 | 6.250 | 5.980 | 6.070 | 59,449 | -0.20(-3.19%) |
Jan 28, 2020 | 6.140 | 6.270 | 6.140 | 6.270 | 69,185 | +0.17(+2.79%) |
Jan 27, 2020 | 6.250 | 6.250 | 6.060 | 6.100 | 93,503 | -0.25(-3.86%) |
Jan 24, 2020 | 6.500 | 6.500 | 6.250 | 6.345 | 67,800 | -0.10(-1.48%) |
Jan 23, 2020 | 6.520 | 6.560 | 6.430 | 6.440 | 61,743 | -0.10(-1.53%) |
Jan 22, 2020 | 6.647 | 6.670 | 6.511 | 6.540 | 51,382 | -0.17(-2.53%) |
Jan 21, 2020 | 7.000 | 7.000 | 6.700 | 6.710 | 57,672 | -0.26(-3.73%) |
Jan 17, 2020 | 6.910 | 7.090 | 6.900 | 6.970 | 79,400 | +0.14(+2.05%) |
Jan 16, 2020 | 6.870 | 6.870 | 6.745 | 6.830 | 68,870 | -0.02(-0.29%) |
Jan 15, 2020 | 6.890 | 6.970 | 6.790 | 6.850 | 51,916 | -0.03(-0.44%) |
Jan 14, 2020 | 6.930 | 6.940 | 6.820 | 6.880 | 58,815 | -0.07(-1.01%) |
Jan 13, 2020 | 6.840 | 6.970 | 6.790 | 6.950 | 56,947 | +0.09(+1.31%) |
Jan 10, 2020 | 6.890 | 7.000 | 6.840 | 6.860 | 57,300 | -0.03(-0.44%) |
Jan 09, 2020 | 6.840 | 6.990 | 6.810 | 6.890 | 60,223 | +0.02(+0.29%) |
Jan 08, 2020 | 6.880 | 6.980 | 6.850 | 6.870 | 55,342 | -0.04(-0.58%) |
Jan 07, 2020 | 6.810 | 7.010 | 6.810 | 6.910 | 54,137 | +0.11(+1.62%) |
Jan 06, 2020 | 6.630 | 6.840 | 6.630 | 6.800 | 55,917 | +0.17(+2.56%) |
Jan 03, 2020 | 6.680 | 6.820 | 6.570 | 6.630 | 76,000 | -0.05(-0.75%) |