Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.640 | 2.720 | 2.440 | 2.600 | 260,589 | -0.12(-4.41%) |
Mar 30, 2020 | 2.640 | 2.760 | 2.560 | 2.720 | 183,839 | +0.12(+4.60%) |
Mar 27, 2020 | 2.640 | 2.880 | 2.520 | 2.600 | 197,450 | -0.24(-8.44%) |
Mar 26, 2020 | 3.040 | 3.120 | 2.680 | 2.840 | 164,589 | -0.19(-6.26%) |
Mar 25, 2020 | 2.744 | 3.160 | 2.676 | 3.030 | 173,872 | +0.24(+8.45%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.600 | 2.794 | 216,581 | +0.19(+7.45%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.482 | 2.600 | 896,607 | -0.22(-7.93%) |
Mar 20, 2020 | 2.880 | 2.920 | 2.500 | 2.824 | 414,950 | +0.02(+0.86%) |
Mar 19, 2020 | 2.560 | 2.960 | 2.440 | 2.800 | 865,081 | +0.40(+16.67%) |
Mar 18, 2020 | 2.680 | 2.880 | 2.200 | 2.400 | 317,218 | -0.56(-18.92%) |
Mar 17, 2020 | 2.880 | 2.960 | 2.400 | 2.960 | 509,428 | -0.04(-1.33%) |
Mar 16, 2020 | 2.880 | 3.126 | 2.804 | 3.000 | 217,592 | -0.20(-6.25%) |
Mar 13, 2020 | 3.280 | 3.440 | 2.900 | 3.200 | 187,425 | -0.04(-1.23%) |
Mar 12, 2020 | 3.360 | 3.520 | 3.000 | 3.240 | 272,192 | -0.48(-12.90%) |
Mar 11, 2020 | 3.080 | 3.800 | 3.000 | 3.720 | 377,252 | +0.76(+25.68%) |
Mar 10, 2020 | 3.880 | 3.880 | 2.720 | 2.960 | 578,130 | -1.32(-30.84%) |
Mar 09, 2020 | 4.640 | 4.640 | 4.080 | 4.280 | 361,182 | -0.28(-6.14%) |
Mar 06, 2020 | 4.200 | 4.640 | 4.194 | 4.560 | 255,450 | +0.20(+4.59%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.320 | 4.360 | 184,430 | -0.24(-5.22%) |
Mar 04, 2020 | 4.320 | 4.600 | 4.200 | 4.600 | 236,129 | +0.40(+9.52%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.160 | 4.200 | 228,847 | -0.32(-7.08%) |
Mar 02, 2020 | 4.320 | 4.720 | 4.120 | 4.520 | 246,400 | +0.20(+4.63%) |
Feb 28, 2020 | 4.040 | 4.440 | 4.040 | 4.320 | 369,825 | +0.12(+2.86%) |
Feb 27, 2020 | 4.360 | 4.440 | 4.040 | 4.200 | 365,651 | -0.24(-5.41%) |
Feb 26, 2020 | 4.480 | 4.640 | 4.400 | 4.440 | 377,491 | +0.00(+0.00%) |
Feb 25, 2020 | 4.680 | 4.840 | 4.400 | 4.440 | 255,817 | -0.24(-5.13%) |
Feb 24, 2020 | 5.000 | 5.040 | 4.560 | 4.680 | 490,903 | -0.56(-10.69%) |
Feb 21, 2020 | 5.320 | 5.360 | 5.120 | 5.240 | 230,225 | -0.12(-2.24%) |
Feb 20, 2020 | 5.520 | 5.560 | 5.280 | 5.360 | 245,190 | -0.16(-2.90%) |
Feb 19, 2020 | 5.240 | 5.680 | 5.200 | 5.520 | 430,644 | +0.36(+6.98%) |
Feb 18, 2020 | 5.360 | 5.400 | 4.880 | 5.160 | 301,620 | -0.20(-3.73%) |
Feb 14, 2020 | 5.440 | 5.640 | 5.280 | 5.360 | 247,325 | -0.04(-0.74%) |
Feb 13, 2020 | 5.440 | 5.640 | 5.280 | 5.400 | 253,102 | +0.00(+0.00%) |
Feb 12, 2020 | 5.360 | 5.600 | 5.360 | 5.400 | 283,651 | +0.00(+0.00%) |
Feb 11, 2020 | 5.240 | 5.640 | 5.240 | 5.400 | 372,093 | -0.04(-0.74%) |
Feb 10, 2020 | 6.080 | 6.120 | 5.160 | 5.440 | 1,131,917 | -0.64(-10.53%) |
Feb 07, 2020 | 6.800 | 6.840 | 5.760 | 6.080 | 7,132,900 | +1.92(+46.15%) |
Feb 06, 2020 | 4.200 | 4.280 | 4.040 | 4.160 | 512,318 | -0.04(-0.95%) |
Feb 05, 2020 | 4.160 | 4.320 | 4.160 | 4.200 | 243,901 | +0.00(+0.00%) |
Feb 04, 2020 | 4.160 | 4.280 | 4.080 | 4.200 | 356,427 | +0.02(+0.48%) |
Feb 03, 2020 | 4.200 | 4.480 | 4.040 | 4.180 | 354,874 | -0.10(-2.34%) |
Jan 31, 2020 | 4.320 | 4.440 | 4.040 | 4.280 | 319,600 | -0.08(-1.83%) |
Jan 30, 2020 | 4.400 | 4.480 | 4.240 | 4.360 | 156,550 | -0.08(-1.80%) |
Jan 29, 2020 | 4.560 | 4.640 | 4.400 | 4.440 | 161,365 | -0.04(-0.89%) |
Jan 28, 2020 | 4.360 | 4.560 | 4.280 | 4.480 | 188,960 | +0.12(+2.75%) |
Jan 27, 2020 | 4.240 | 4.560 | 4.040 | 4.360 | 242,670 | -0.12(-2.68%) |
Jan 24, 2020 | 4.720 | 4.880 | 4.440 | 4.480 | 311,900 | -0.20(-4.27%) |
Jan 23, 2020 | 5.000 | 5.040 | 4.680 | 4.680 | 283,483 | -0.28(-5.65%) |
Jan 22, 2020 | 5.240 | 5.320 | 4.920 | 4.960 | 284,463 | -0.24(-4.62%) |
Jan 21, 2020 | 5.000 | 5.400 | 4.920 | 5.200 | 617,551 | +0.24(+4.84%) |
Jan 17, 2020 | 5.080 | 5.080 | 4.760 | 4.960 | 621,450 | +0.12(+2.48%) |
Jan 16, 2020 | 4.600 | 4.880 | 4.560 | 4.840 | 308,701 | +0.28(+6.14%) |
Jan 15, 2020 | 4.720 | 4.744 | 4.480 | 4.560 | 263,578 | -0.08(-1.72%) |
Jan 14, 2020 | 4.640 | 4.760 | 4.400 | 4.640 | 448,648 | +0.00(+0.00%) |
Jan 13, 2020 | 5.000 | 5.080 | 4.520 | 4.640 | 689,505 | +0.20(+4.50%) |
Jan 10, 2020 | 4.280 | 4.560 | 4.280 | 4.440 | 407,975 | +0.16(+3.74%) |
Jan 09, 2020 | 4.320 | 4.560 | 4.240 | 4.280 | 444,077 | -0.04(-0.93%) |
Jan 08, 2020 | 4.640 | 4.640 | 4.160 | 4.320 | 583,929 | -0.28(-6.09%) |
Jan 07, 2020 | 4.440 | 4.760 | 4.320 | 4.600 | 744,177 | +0.28(+6.48%) |
Jan 06, 2020 | 4.480 | 4.520 | 4.040 | 4.320 | 761,268 | -0.12(-2.70%) |
Jan 03, 2020 | 4.600 | 4.720 | 4.440 | 4.440 | 450,275 | -0.32(-6.72%) |