Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.940 | 2.045 | 1.755 | 1.880 | 820,334 | -0.08(-4.08%) |
Mar 30, 2020 | 2.100 | 2.239 | 1.830 | 1.960 | 935,330 | -0.14(-6.67%) |
Mar 27, 2020 | 2.750 | 2.820 | 2.050 | 2.100 | 1,014,100 | -0.72(-25.53%) |
Mar 26, 2020 | 2.660 | 2.840 | 2.530 | 2.820 | 577,299 | +0.20(+7.63%) |
Mar 25, 2020 | 2.560 | 2.730 | 2.380 | 2.620 | 493,767 | +0.04(+1.55%) |
Mar 24, 2020 | 2.410 | 2.630 | 2.360 | 2.580 | 741,941 | +0.28(+12.17%) |
Mar 23, 2020 | 2.200 | 2.300 | 2.020 | 2.300 | 505,605 | +0.18(+8.49%) |
Mar 20, 2020 | 2.330 | 2.680 | 2.010 | 2.120 | 1,345,700 | -0.19(-8.23%) |
Mar 19, 2020 | 1.720 | 2.360 | 1.680 | 2.310 | 635,130 | +0.58(+33.53%) |
Mar 18, 2020 | 2.640 | 2.870 | 1.680 | 1.730 | 594,301 | -1.06(-37.99%) |
Mar 17, 2020 | 2.910 | 3.110 | 2.685 | 2.790 | 759,204 | -0.02(-0.71%) |
Mar 16, 2020 | 2.890 | 3.150 | 2.715 | 2.810 | 716,509 | -0.52(-15.62%) |
Mar 13, 2020 | 3.340 | 3.380 | 2.920 | 3.330 | 785,900 | +0.19(+6.05%) |
Mar 12, 2020 | 3.530 | 3.670 | 3.080 | 3.140 | 662,085 | -0.63(-16.71%) |
Mar 11, 2020 | 4.000 | 4.340 | 3.690 | 3.770 | 866,705 | -0.72(-16.04%) |
Mar 10, 2020 | 4.140 | 4.520 | 4.050 | 4.490 | 667,340 | +0.28(+6.65%) |
Mar 09, 2020 | 4.500 | 4.610 | 4.130 | 4.210 | 667,772 | -0.72(-14.60%) |
Mar 06, 2020 | 4.790 | 5.000 | 4.790 | 4.930 | 850,400 | -0.05(-1.00%) |
Mar 05, 2020 | 4.630 | 5.240 | 4.630 | 4.980 | 979,631 | -0.35(-6.65%) |
Mar 04, 2020 | 5.240 | 5.440 | 5.220 | 5.335 | 373,698 | +0.13(+2.60%) |
Mar 03, 2020 | 5.500 | 5.660 | 5.100 | 5.200 | 484,892 | -0.30(-5.45%) |
Mar 02, 2020 | 5.370 | 5.510 | 5.190 | 5.500 | 651,490 | +0.03(+0.55%) |
Feb 28, 2020 | 5.680 | 5.680 | 5.180 | 5.470 | 905,600 | -0.37(-6.34%) |
Feb 27, 2020 | 5.260 | 6.060 | 5.260 | 5.840 | 740,922 | +0.09(+1.57%) |
Feb 26, 2020 | 5.830 | 5.910 | 5.540 | 5.750 | 350,625 | -0.08(-1.37%) |
Feb 25, 2020 | 6.000 | 6.140 | 5.790 | 5.830 | 533,062 | -0.17(-2.83%) |
Feb 24, 2020 | 6.080 | 6.151 | 5.860 | 6.000 | 469,963 | -0.39(-6.10%) |
Feb 21, 2020 | 6.620 | 6.640 | 6.280 | 6.390 | 274,300 | -0.20(-3.03%) |
Feb 20, 2020 | 6.600 | 6.850 | 6.580 | 6.590 | 296,290 | -0.01(-0.15%) |
Feb 19, 2020 | 6.330 | 6.750 | 6.314 | 6.600 | 378,288 | +0.28(+4.51%) |
Feb 18, 2020 | 6.280 | 6.470 | 6.245 | 6.315 | 230,708 | +0.04(+0.56%) |
Feb 14, 2020 | 6.380 | 6.420 | 6.280 | 6.280 | 155,800 | -0.11(-1.72%) |
Feb 13, 2020 | 6.280 | 6.500 | 6.250 | 6.390 | 144,225 | +0.08(+1.27%) |
Feb 12, 2020 | 6.090 | 6.330 | 6.000 | 6.310 | 223,490 | +0.31(+5.17%) |
Feb 11, 2020 | 6.070 | 6.110 | 5.920 | 6.000 | 498,866 | -0.04(-0.66%) |
Feb 10, 2020 | 6.240 | 6.270 | 6.010 | 6.040 | 229,017 | -0.21(-3.36%) |
Feb 07, 2020 | 6.430 | 6.430 | 6.230 | 6.250 | 237,300 | -0.18(-2.87%) |
Feb 06, 2020 | 6.450 | 6.710 | 6.420 | 6.435 | 420,731 | +0.02(+0.39%) |
Feb 05, 2020 | 5.850 | 6.410 | 5.840 | 6.410 | 613,920 | +0.65(+11.19%) |
Feb 04, 2020 | 5.670 | 5.840 | 5.650 | 5.765 | 439,980 | +0.16(+2.85%) |
Feb 03, 2020 | 5.530 | 5.620 | 5.385 | 5.605 | 509,804 | +0.09(+1.54%) |
Jan 31, 2020 | 5.770 | 5.870 | 5.460 | 5.520 | 404,000 | -0.30(-5.15%) |
Jan 30, 2020 | 5.690 | 5.830 | 5.690 | 5.820 | 220,372 | +0.07(+1.22%) |
Jan 29, 2020 | 5.830 | 5.870 | 5.610 | 5.750 | 434,478 | -0.09(-1.54%) |
Jan 28, 2020 | 5.910 | 5.975 | 5.790 | 5.840 | 285,954 | -0.04(-0.68%) |
Jan 27, 2020 | 5.700 | 5.900 | 5.590 | 5.880 | 411,059 | +0.07(+1.20%) |
Jan 24, 2020 | 6.090 | 6.160 | 5.770 | 5.810 | 318,600 | -0.28(-4.60%) |
Jan 23, 2020 | 6.110 | 6.190 | 6.040 | 6.090 | 458,904 | -0.08(-1.30%) |
Jan 22, 2020 | 6.420 | 6.480 | 6.160 | 6.170 | 317,165 | -0.26(-4.04%) |
Jan 21, 2020 | 6.330 | 6.490 | 6.180 | 6.430 | 307,043 | +0.08(+1.26%) |
Jan 17, 2020 | 6.450 | 6.450 | 6.290 | 6.350 | 482,400 | -0.03(-0.47%) |
Jan 16, 2020 | 6.210 | 6.450 | 6.210 | 6.380 | 493,946 | +0.20(+3.24%) |
Jan 15, 2020 | 5.950 | 6.220 | 5.950 | 6.180 | 363,200 | +0.19(+3.17%) |
Jan 14, 2020 | 5.860 | 6.070 | 5.830 | 5.990 | 268,617 | +0.08(+1.27%) |
Jan 13, 2020 | 5.760 | 5.955 | 5.610 | 5.915 | 433,559 | +0.13(+2.34%) |
Jan 10, 2020 | 5.800 | 5.810 | 5.640 | 5.780 | 417,400 | -0.03(-0.52%) |
Jan 09, 2020 | 6.140 | 6.150 | 5.800 | 5.810 | 326,213 | -0.31(-5.07%) |
Jan 08, 2020 | 6.010 | 6.190 | 5.960 | 6.120 | 458,340 | +0.09(+1.49%) |
Jan 07, 2020 | 6.110 | 6.140 | 6.000 | 6.030 | 361,559 | -0.11(-1.79%) |
Jan 06, 2020 | 6.100 | 6.180 | 6.055 | 6.140 | 378,996 | -0.01(-0.16%) |
Jan 03, 2020 | 6.070 | 6.220 | 6.010 | 6.150 | 622,700 | -0.02(-0.40%) |