Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.568 | 5.611 | 5.243 | 5.420 | 8,692,150 | -0.20(-3.52%) |
Mar 30, 2020 | 5.335 | 5.653 | 5.194 | 5.618 | 20,347,926 | +0.74(+15.22%) |
Mar 27, 2020 | 4.664 | 5.194 | 4.430 | 4.876 | 13,251,864 | +0.16(+3.29%) |
Mar 26, 2020 | 4.367 | 4.805 | 4.176 | 4.720 | 8,384,925 | +0.36(+8.27%) |
Mar 25, 2020 | 4.607 | 4.699 | 4.346 | 4.360 | 6,471,033 | -0.18(-3.89%) |
Mar 24, 2020 | 4.388 | 4.642 | 4.254 | 4.536 | 8,083,404 | +0.38(+9.18%) |
Mar 23, 2020 | 4.063 | 4.268 | 3.879 | 4.155 | 7,891,785 | +0.25(+6.33%) |
Mar 20, 2020 | 4.127 | 4.303 | 3.692 | 3.908 | 8,956,046 | -0.05(-1.25%) |
Mar 19, 2020 | 3.809 | 4.056 | 3.434 | 3.957 | 5,168,423 | +0.18(+4.87%) |
Mar 18, 2020 | 3.901 | 4.289 | 3.611 | 3.773 | 5,862,295 | -0.33(-7.93%) |
Mar 17, 2020 | 4.148 | 4.448 | 3.886 | 4.098 | 5,250,994 | -0.01(-0.17%) |
Mar 16, 2020 | 4.296 | 4.374 | 3.872 | 4.105 | 6,854,600 | -0.56(-11.97%) |
Mar 13, 2020 | 4.883 | 4.911 | 4.500 | 4.664 | 8,969,066 | +0.06(+1.38%) |
Mar 12, 2020 | 4.113 | 4.657 | 3.848 | 4.600 | 8,111,742 | +0.33(+7.60%) |
Mar 11, 2020 | 4.480 | 4.614 | 4.021 | 4.275 | 13,468,231 | -0.05(-1.14%) |
Mar 10, 2020 | 3.957 | 4.529 | 3.957 | 4.324 | 17,039,886 | +0.55(+14.61%) |
Mar 09, 2020 | 3.992 | 4.042 | 3.717 | 3.773 | 9,896,351 | +0.13(+3.69%) |
Mar 06, 2020 | 3.385 | 3.689 | 3.371 | 3.639 | 3,401,981 | +0.17(+4.89%) |
Mar 05, 2020 | 3.745 | 3.787 | 3.413 | 3.469 | 5,049,982 | -0.38(-9.91%) |
Mar 04, 2020 | 3.950 | 3.964 | 3.745 | 3.851 | 2,480,415 | -0.01(-0.37%) |
Mar 03, 2020 | 4.070 | 4.077 | 3.809 | 3.865 | 4,001,604 | -0.20(-4.87%) |
Mar 02, 2020 | 3.936 | 4.070 | 3.795 | 4.063 | 7,166,589 | +0.14(+3.60%) |
Feb 28, 2020 | 3.674 | 3.936 | 3.653 | 3.922 | 6,231,517 | +0.23(+6.32%) |
Feb 27, 2020 | 3.561 | 3.837 | 3.434 | 3.689 | 5,346,541 | +0.02(+0.58%) |
Feb 26, 2020 | 3.561 | 3.795 | 3.540 | 3.667 | 4,365,101 | +0.13(+3.80%) |
Feb 25, 2020 | 3.667 | 3.717 | 3.519 | 3.533 | 5,497,313 | -0.08(-2.34%) |
Feb 24, 2020 | 3.696 | 3.710 | 3.597 | 3.618 | 3,854,628 | -0.28(-7.08%) |
Feb 21, 2020 | 3.929 | 3.929 | 3.752 | 3.893 | 2,552,583 | -0.07(-1.78%) |
Feb 20, 2020 | 4.007 | 4.113 | 3.893 | 3.964 | 2,340,089 | -0.03(-0.71%) |
Feb 19, 2020 | 3.964 | 4.042 | 3.851 | 3.992 | 4,157,115 | +0.05(+1.25%) |
Feb 18, 2020 | 3.936 | 3.961 | 3.787 | 3.943 | 5,155,538 | -0.01(-0.18%) |
Feb 14, 2020 | 3.964 | 4.021 | 3.893 | 3.950 | 2,996,387 | +0.01(+0.18%) |
Feb 13, 2020 | 3.936 | 4.016 | 3.863 | 3.943 | 4,658,965 | +0.01(+0.34%) |
Feb 12, 2020 | 3.950 | 4.110 | 3.923 | 3.930 | 5,629,767 | +0.05(+1.38%) |
Feb 11, 2020 | 3.896 | 4.070 | 3.869 | 3.876 | 6,277,479 | +0.05(+1.22%) |
Feb 10, 2020 | 3.549 | 3.956 | 3.515 | 3.829 | 12,700,500 | +0.25(+7.10%) |
Feb 07, 2020 | 3.696 | 3.696 | 3.448 | 3.575 | 13,316,322 | -0.21(-5.48%) |
Feb 06, 2020 | 3.776 | 3.930 | 3.709 | 3.783 | 8,633,076 | -0.08(-2.08%) |
Feb 05, 2020 | 3.843 | 3.950 | 3.836 | 3.863 | 5,580,061 | +0.08(+2.12%) |
Feb 04, 2020 | 3.876 | 3.933 | 3.776 | 3.783 | 4,759,171 | +0.01(+0.35%) |
Feb 03, 2020 | 3.783 | 3.869 | 3.622 | 3.769 | 7,758,126 | +0.01(+0.18%) |
Jan 31, 2020 | 4.003 | 4.050 | 3.752 | 3.762 | 10,231,296 | -0.28(-6.94%) |
Jan 30, 2020 | 4.117 | 4.150 | 3.936 | 4.043 | 8,762,690 | -0.15(-3.51%) |
Jan 29, 2020 | 4.217 | 4.237 | 4.143 | 4.190 | 4,403,577 | -0.01(-0.32%) |
Jan 28, 2020 | 4.317 | 4.384 | 4.197 | 4.204 | 6,417,887 | -0.12(-2.78%) |
Jan 27, 2020 | 4.244 | 4.391 | 4.137 | 4.324 | 6,916,112 | -0.16(-3.58%) |
Jan 24, 2020 | 4.618 | 4.625 | 4.351 | 4.484 | 9,369,548 | -0.18(-3.87%) |
Jan 23, 2020 | 4.658 | 4.718 | 4.511 | 4.665 | 7,264,612 | -0.13(-2.79%) |
Jan 22, 2020 | 4.852 | 4.885 | 4.745 | 4.798 | 5,061,669 | -0.06(-1.24%) |
Jan 21, 2020 | 4.979 | 5.046 | 4.858 | 4.858 | 4,651,245 | -0.16(-3.20%) |
Jan 17, 2020 | 4.872 | 5.092 | 4.872 | 5.019 | 9,042,595 | +0.19(+3.87%) |
Jan 16, 2020 | 4.879 | 4.939 | 4.772 | 4.832 | 4,265,878 | -0.03(-0.69%) |
Jan 15, 2020 | 5.099 | 5.106 | 4.778 | 4.865 | 9,810,026 | -0.27(-5.33%) |
Jan 14, 2020 | 5.246 | 5.330 | 5.106 | 5.139 | 5,206,009 | -0.07(-1.41%) |
Jan 13, 2020 | 5.300 | 5.353 | 5.106 | 5.213 | 5,988,710 | -0.06(-1.14%) |
Jan 10, 2020 | 5.533 | 5.547 | 5.253 | 5.273 | 6,005,153 | -0.22(-4.01%) |
Jan 09, 2020 | 5.400 | 5.527 | 5.386 | 5.493 | 5,598,450 | +0.12(+2.24%) |
Jan 08, 2020 | 5.674 | 5.767 | 5.313 | 5.373 | 6,279,372 | -0.28(-4.96%) |
Jan 07, 2020 | 5.654 | 5.691 | 5.597 | 5.654 | 4,361,561 | +0.04(+0.71%) |
Jan 06, 2020 | 5.761 | 5.794 | 5.594 | 5.614 | 4,007,214 | -0.13(-2.21%) |
Jan 03, 2020 | 5.627 | 5.901 | 5.607 | 5.741 | 5,081,307 | +0.13(+2.26%) |