Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.652 | 3.696 | 3.352 | 3.520 | 152,821 | +0.04(+1.01%) |
Mar 30, 2020 | 2.823 | 3.855 | 2.823 | 3.485 | 60,256 | +0.57(+19.70%) |
Mar 27, 2020 | 2.973 | 3.884 | 2.885 | 2.911 | 42,054 | -0.19(-5.98%) |
Mar 26, 2020 | 3.529 | 3.970 | 3.096 | 3.096 | 27,821 | -0.11(-3.57%) |
Mar 25, 2020 | 3.104 | 3.390 | 2.920 | 3.211 | 6,194 | +0.08(+2.68%) |
Mar 24, 2020 | 3.158 | 3.502 | 2.894 | 3.127 | 10,286 | +0.13(+4.26%) |
Mar 23, 2020 | 3.291 | 3.344 | 2.999 | 2.999 | 6,895 | -0.31(-9.33%) |
Mar 20, 2020 | 3.449 | 3.524 | 3.202 | 3.308 | 101,111 | -0.06(-1.84%) |
Mar 19, 2020 | 3.220 | 3.617 | 3.132 | 3.370 | 12,846 | +0.49(+16.88%) |
Mar 18, 2020 | 3.242 | 3.312 | 2.727 | 2.883 | 13,594 | -0.86(-22.92%) |
Mar 17, 2020 | 3.741 | 3.741 | 3.741 | 3.741 | 705 | -0.13(-3.40%) |
Mar 16, 2020 | 4.348 | 4.348 | 3.624 | 3.872 | 7,278 | -0.26(-6.25%) |
Mar 13, 2020 | 4.021 | 4.551 | 4.021 | 4.130 | 37,342 | +0.22(+5.58%) |
Mar 12, 2020 | 4.286 | 4.286 | 3.608 | 3.912 | 33,654 | -0.46(-10.52%) |
Mar 11, 2020 | 4.450 | 4.450 | 4.278 | 4.372 | 6,357 | -0.12(-2.60%) |
Mar 10, 2020 | 4.863 | 4.863 | 4.481 | 4.489 | 10,007 | -0.12(-2.54%) |
Mar 09, 2020 | 4.380 | 4.676 | 4.309 | 4.606 | 6,390 | -0.21(-4.37%) |
Mar 06, 2020 | 4.559 | 4.816 | 4.559 | 4.816 | 3,464 | +0.16(+3.52%) |
Mar 05, 2020 | 4.730 | 4.847 | 4.604 | 4.652 | 2,497 | -0.17(-3.55%) |
Mar 04, 2020 | 4.847 | 4.959 | 4.804 | 4.824 | 4,746 | -0.11(-2.21%) |
Mar 03, 2020 | 4.995 | 5.096 | 4.730 | 4.933 | 14,166 | +0.10(+2.10%) |
Mar 02, 2020 | 4.606 | 4.832 | 4.520 | 4.832 | 10,998 | +0.21(+4.55%) |
Feb 28, 2020 | 4.559 | 4.707 | 4.559 | 4.621 | 34,262 | -0.13(-2.81%) |
Feb 27, 2020 | 4.699 | 4.866 | 4.559 | 4.755 | 12,397 | +0.04(+0.85%) |
Feb 26, 2020 | 4.973 | 5.020 | 4.715 | 4.715 | 10,833 | -0.18(-3.69%) |
Feb 25, 2020 | 4.871 | 5.004 | 4.761 | 4.895 | 7,540 | -0.16(-3.20%) |
Feb 24, 2020 | 5.065 | 5.206 | 4.902 | 5.058 | 3,626 | -0.06(-1.22%) |
Feb 21, 2020 | 5.143 | 5.299 | 4.995 | 5.120 | 21,430 | -0.02(-0.45%) |
Feb 20, 2020 | 5.089 | 5.221 | 5.065 | 5.143 | 4,651 | -0.05(-0.90%) |
Feb 19, 2020 | 5.301 | 5.347 | 5.167 | 5.190 | 22,953 | -0.26(-4.86%) |
Feb 18, 2020 | 5.626 | 5.626 | 5.268 | 5.455 | 35,822 | -0.19(-3.45%) |
Feb 14, 2020 | 5.455 | 5.700 | 5.455 | 5.650 | 6,544 | +0.19(+3.57%) |
Feb 13, 2020 | 5.549 | 5.591 | 5.455 | 5.455 | 4,614 | -0.11(-1.92%) |
Feb 12, 2020 | 5.797 | 5.797 | 5.509 | 5.562 | 8,899 | -0.18(-3.16%) |
Feb 11, 2020 | 5.681 | 5.852 | 5.486 | 5.743 | 10,744 | +0.15(+2.71%) |
Feb 10, 2020 | 5.494 | 5.658 | 5.494 | 5.592 | 2,643 | -0.14(-2.46%) |
Feb 07, 2020 | 5.735 | 5.735 | 5.603 | 5.733 | 2,694 | -0.07(-1.26%) |
Feb 06, 2020 | 5.834 | 5.884 | 5.779 | 5.806 | 3,985 | -0.12(-1.97%) |
Feb 05, 2020 | 5.712 | 5.923 | 5.712 | 5.923 | 4,398 | +0.37(+6.73%) |
Feb 04, 2020 | 5.689 | 5.751 | 5.525 | 5.549 | 4,881 | +0.04(+0.72%) |
Feb 03, 2020 | 5.779 | 5.789 | 5.507 | 5.510 | 7,396 | -0.11(-1.94%) |
Jan 31, 2020 | 5.634 | 5.813 | 5.607 | 5.619 | 6,416 | -0.23(-3.99%) |
Jan 30, 2020 | 5.735 | 5.852 | 5.720 | 5.852 | 2,135 | +0.12(+2.04%) |
Jan 29, 2020 | 5.836 | 5.836 | 5.712 | 5.735 | 15,487 | -0.12(-2.13%) |
Jan 28, 2020 | 5.837 | 6.273 | 5.798 | 5.860 | 12,770 | +0.18(+3.21%) |
Jan 27, 2020 | 5.753 | 5.915 | 5.678 | 5.678 | 5,535 | -0.22(-3.80%) |
Jan 24, 2020 | 5.821 | 5.902 | 5.642 | 5.902 | 3,208 | +0.09(+1.53%) |
Jan 23, 2020 | 5.813 | 5.813 | 5.813 | 5.813 | 893 | -0.13(-2.23%) |
Jan 22, 2020 | 5.946 | 5.946 | 5.821 | 5.946 | 5,036 | -0.09(-1.55%) |
Jan 21, 2020 | 5.891 | 6.039 | 5.648 | 6.039 | 17,672 | -0.04(-0.64%) |
Jan 17, 2020 | 6.078 | 6.078 | 6.078 | 6.078 | 384 | -0.04(-0.64%) |
Jan 16, 2020 | 6.234 | 6.304 | 6.069 | 6.117 | 10,831 | -0.14(-2.24%) |
Jan 15, 2020 | 6.546 | 6.608 | 6.242 | 6.258 | 22,024 | -0.16(-2.55%) |
Jan 14, 2020 | 6.484 | 6.523 | 6.386 | 6.421 | 34,213 | -0.12(-1.90%) |
Jan 13, 2020 | 6.627 | 6.631 | 6.511 | 6.546 | 7,608 | -0.18(-2.67%) |
Jan 10, 2020 | 6.764 | 6.788 | 6.585 | 6.725 | 4,619 | -0.09(-1.26%) |
Jan 09, 2020 | 6.811 | 6.819 | 6.655 | 6.811 | 12,775 | -0.01(-0.11%) |
Jan 08, 2020 | 6.562 | 6.951 | 6.562 | 6.819 | 8,663 | +0.27(+4.17%) |
Jan 07, 2020 | 6.803 | 6.811 | 6.515 | 6.546 | 3,504 | -0.35(-5.08%) |
Jan 06, 2020 | 6.850 | 6.897 | 6.663 | 6.897 | 4,336 | -0.12(-1.67%) |
Jan 03, 2020 | 6.858 | 7.014 | 6.759 | 7.014 | 2,566 | +0.16(+2.27%) |