Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.320 | 2.655 | 2.260 | 2.600 | 239,739 | +0.29(+12.55%) |
Mar 30, 2020 | 2.420 | 2.450 | 2.150 | 2.310 | 171,383 | -0.11(-4.55%) |
Mar 27, 2020 | 2.140 | 2.460 | 2.140 | 2.420 | 109,400 | +0.22(+10.00%) |
Mar 26, 2020 | 2.180 | 2.260 | 2.100 | 2.200 | 184,799 | +0.11(+5.26%) |
Mar 25, 2020 | 2.100 | 2.210 | 1.990 | 2.090 | 70,589 | -0.01(-0.48%) |
Mar 24, 2020 | 1.990 | 2.150 | 1.960 | 2.100 | 121,649 | +0.29(+16.02%) |
Mar 23, 2020 | 2.080 | 2.140 | 1.750 | 1.810 | 117,178 | -0.27(-12.98%) |
Mar 20, 2020 | 1.990 | 2.260 | 1.960 | 2.080 | 218,000 | -0.05(-2.35%) |
Mar 19, 2020 | 1.650 | 2.280 | 1.610 | 2.130 | 231,184 | +0.52(+32.30%) |
Mar 18, 2020 | 1.680 | 1.805 | 1.600 | 1.610 | 215,611 | -0.10(-5.85%) |
Mar 17, 2020 | 1.610 | 1.860 | 1.595 | 1.710 | 245,928 | +0.10(+6.21%) |
Mar 16, 2020 | 1.830 | 1.980 | 1.530 | 1.610 | 543,384 | -0.34(-17.44%) |
Mar 13, 2020 | 2.280 | 2.290 | 1.930 | 1.950 | 466,900 | -0.23(-10.55%) |
Mar 12, 2020 | 2.600 | 2.630 | 2.150 | 2.180 | 279,229 | -0.57(-20.73%) |
Mar 11, 2020 | 2.900 | 2.980 | 2.690 | 2.750 | 125,103 | -0.18(-6.14%) |
Mar 10, 2020 | 2.910 | 2.940 | 2.700 | 2.930 | 139,319 | +0.12(+4.27%) |
Mar 09, 2020 | 2.780 | 3.010 | 2.780 | 2.810 | 123,258 | -0.42(-13.00%) |
Mar 06, 2020 | 3.250 | 3.370 | 3.150 | 3.230 | 100,800 | -0.06(-1.82%) |
Mar 05, 2020 | 3.420 | 3.485 | 3.280 | 3.290 | 104,088 | -0.24(-6.80%) |
Mar 04, 2020 | 3.560 | 3.600 | 3.480 | 3.530 | 71,300 | +0.01(+0.28%) |
Mar 03, 2020 | 3.760 | 3.830 | 3.480 | 3.520 | 134,995 | -0.21(-5.63%) |
Mar 02, 2020 | 3.970 | 3.970 | 3.650 | 3.730 | 131,346 | -0.20(-5.09%) |
Feb 28, 2020 | 3.790 | 3.980 | 3.740 | 3.930 | 180,400 | +0.10(+2.61%) |
Feb 27, 2020 | 4.410 | 4.410 | 3.790 | 3.830 | 237,804 | -0.17(-4.25%) |
Feb 26, 2020 | 4.070 | 4.110 | 3.850 | 4.000 | 203,367 | -0.08(-1.96%) |
Feb 25, 2020 | 4.220 | 4.220 | 3.980 | 4.080 | 108,494 | -0.13(-3.09%) |
Feb 24, 2020 | 4.050 | 4.255 | 4.000 | 4.210 | 96,770 | -0.04(-0.94%) |
Feb 21, 2020 | 4.400 | 4.450 | 4.210 | 4.250 | 83,200 | -0.13(-2.97%) |
Feb 20, 2020 | 4.450 | 4.560 | 4.350 | 4.380 | 105,558 | -0.04(-0.90%) |
Feb 19, 2020 | 4.470 | 4.640 | 4.390 | 4.420 | 82,571 | -0.04(-0.90%) |
Feb 18, 2020 | 4.640 | 4.685 | 4.404 | 4.460 | 156,092 | -0.26(-5.51%) |
Feb 14, 2020 | 4.680 | 4.770 | 4.650 | 4.720 | 68,900 | +0.03(+0.64%) |
Feb 13, 2020 | 4.710 | 4.780 | 4.650 | 4.690 | 33,419 | -0.10(-2.09%) |
Feb 12, 2020 | 4.940 | 5.020 | 4.760 | 4.790 | 43,233 | -0.17(-3.43%) |
Feb 11, 2020 | 5.040 | 5.130 | 4.910 | 4.960 | 76,304 | +0.00(+0.00%) |
Feb 10, 2020 | 4.640 | 4.980 | 4.550 | 4.960 | 148,221 | +0.43(+9.49%) |
Feb 07, 2020 | 4.680 | 4.700 | 4.520 | 4.530 | 67,100 | -0.20(-4.23%) |
Feb 06, 2020 | 4.730 | 4.806 | 4.645 | 4.730 | 49,753 | +0.04(+0.85%) |
Feb 05, 2020 | 4.510 | 4.720 | 4.510 | 4.690 | 284,488 | +0.29(+6.59%) |
Feb 04, 2020 | 4.320 | 4.450 | 4.270 | 4.400 | 130,126 | +0.12(+2.80%) |
Feb 03, 2020 | 4.300 | 4.380 | 4.220 | 4.280 | 188,118 | -0.04(-0.93%) |
Jan 31, 2020 | 4.570 | 4.603 | 4.270 | 4.320 | 85,200 | -0.29(-6.29%) |
Jan 30, 2020 | 4.610 | 4.720 | 4.610 | 4.610 | 209,660 | -0.08(-1.71%) |
Jan 29, 2020 | 4.910 | 4.910 | 4.670 | 4.690 | 117,249 | -0.16(-3.30%) |
Jan 28, 2020 | 4.880 | 4.990 | 4.810 | 4.850 | 74,204 | +0.07(+1.46%) |
Jan 27, 2020 | 4.860 | 4.890 | 4.460 | 4.780 | 158,876 | -0.18(-3.63%) |
Jan 24, 2020 | 5.160 | 5.171 | 4.930 | 4.960 | 66,600 | -0.19(-3.69%) |
Jan 23, 2020 | 5.230 | 5.280 | 5.080 | 5.150 | 78,033 | -0.15(-2.83%) |
Jan 22, 2020 | 5.460 | 5.460 | 5.180 | 5.300 | 137,926 | -0.15(-2.75%) |
Jan 21, 2020 | 5.620 | 5.630 | 5.420 | 5.450 | 82,130 | -0.22(-3.88%) |
Jan 17, 2020 | 5.880 | 5.890 | 5.600 | 5.670 | 91,300 | -0.19(-3.24%) |
Jan 16, 2020 | 5.910 | 5.985 | 5.750 | 5.860 | 218,462 | +0.00(+0.00%) |
Jan 15, 2020 | 5.720 | 5.940 | 5.710 | 5.860 | 324,458 | +0.13(+2.27%) |
Jan 14, 2020 | 5.680 | 5.760 | 5.540 | 5.730 | 115,252 | +0.12(+2.14%) |
Jan 13, 2020 | 5.460 | 5.640 | 5.330 | 5.610 | 424,315 | +0.23(+4.28%) |
Jan 10, 2020 | 5.020 | 5.500 | 5.020 | 5.380 | 210,400 | +0.33(+6.53%) |
Jan 09, 2020 | 4.920 | 5.140 | 4.890 | 5.050 | 76,013 | +0.09(+1.81%) |
Jan 08, 2020 | 5.090 | 5.120 | 4.910 | 4.960 | 99,069 | -0.09(-1.78%) |
Jan 07, 2020 | 5.350 | 5.350 | 5.040 | 5.050 | 47,096 | -0.25(-4.72%) |
Jan 06, 2020 | 5.220 | 5.390 | 5.140 | 5.300 | 83,701 | +0.02(+0.38%) |
Jan 03, 2020 | 5.280 | 5.290 | 5.110 | 5.280 | 55,200 | -0.08(-1.49%) |