Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.960 | 5.000 | 4.620 | 4.710 | 85,275 | -0.22(-4.46%) |
Mar 30, 2020 | 4.630 | 4.990 | 4.480 | 4.930 | 81,439 | +0.28(+6.02%) |
Mar 27, 2020 | 4.860 | 5.100 | 4.530 | 4.650 | 47,100 | -0.22(-4.52%) |
Mar 26, 2020 | 4.100 | 4.870 | 4.055 | 4.870 | 64,030 | +0.68(+16.23%) |
Mar 25, 2020 | 4.280 | 4.650 | 4.080 | 4.190 | 56,311 | -0.09(-2.10%) |
Mar 24, 2020 | 4.500 | 4.700 | 4.080 | 4.280 | 81,249 | -0.14(-3.17%) |
Mar 23, 2020 | 4.160 | 4.490 | 3.750 | 4.420 | 169,107 | +0.31(+7.54%) |
Mar 20, 2020 | 3.970 | 4.430 | 3.640 | 4.110 | 339,400 | +0.13(+3.27%) |
Mar 19, 2020 | 3.290 | 3.980 | 3.138 | 3.980 | 60,124 | +0.67(+20.24%) |
Mar 18, 2020 | 3.310 | 3.800 | 3.280 | 3.310 | 140,080 | -0.49(-12.89%) |
Mar 17, 2020 | 3.620 | 3.800 | 3.200 | 3.800 | 130,526 | +0.18(+4.97%) |
Mar 16, 2020 | 3.700 | 3.750 | 3.520 | 3.620 | 118,709 | -0.38(-9.50%) |
Mar 13, 2020 | 3.730 | 4.000 | 3.270 | 4.000 | 105,800 | +0.50(+14.12%) |
Mar 12, 2020 | 3.440 | 3.590 | 3.250 | 3.505 | 89,123 | -0.16(-4.23%) |
Mar 11, 2020 | 3.120 | 3.770 | 3.100 | 3.660 | 123,102 | +0.10(+2.81%) |
Mar 10, 2020 | 3.840 | 3.917 | 2.930 | 3.560 | 143,907 | -0.14(-3.78%) |
Mar 09, 2020 | 3.720 | 3.930 | 3.520 | 3.700 | 99,957 | -0.34(-8.42%) |
Mar 06, 2020 | 4.040 | 4.130 | 3.925 | 4.040 | 62,300 | -0.13(-3.12%) |
Mar 05, 2020 | 4.650 | 4.700 | 4.110 | 4.170 | 46,882 | -0.48(-10.32%) |
Mar 04, 2020 | 4.130 | 4.670 | 4.130 | 4.650 | 72,245 | +0.61(+15.10%) |
Mar 03, 2020 | 4.160 | 4.425 | 3.870 | 4.040 | 54,014 | -0.12(-2.88%) |
Mar 02, 2020 | 4.500 | 4.500 | 3.900 | 4.160 | 97,489 | +0.03(+0.73%) |
Feb 28, 2020 | 4.160 | 4.280 | 4.000 | 4.130 | 80,500 | -0.03(-0.72%) |
Feb 27, 2020 | 4.730 | 4.880 | 4.150 | 4.160 | 138,907 | -0.64(-13.33%) |
Feb 26, 2020 | 4.920 | 5.060 | 4.660 | 4.800 | 75,429 | -0.07(-1.44%) |
Feb 25, 2020 | 5.080 | 5.250 | 4.800 | 4.870 | 169,172 | -0.13(-2.60%) |
Feb 24, 2020 | 5.070 | 5.480 | 5.000 | 5.000 | 306,577 | -0.10(-1.96%) |
Feb 21, 2020 | 5.270 | 5.290 | 5.100 | 5.100 | 52,700 | -0.10(-1.92%) |
Feb 20, 2020 | 5.220 | 5.330 | 5.100 | 5.200 | 74,709 | -0.02(-0.38%) |
Feb 19, 2020 | 5.280 | 5.545 | 5.115 | 5.220 | 90,451 | -0.03(-0.57%) |
Feb 18, 2020 | 5.040 | 5.310 | 4.910 | 5.250 | 73,500 | +0.21(+4.17%) |
Feb 14, 2020 | 5.120 | 5.290 | 5.030 | 5.040 | 42,700 | -0.08(-1.56%) |
Feb 13, 2020 | 5.290 | 5.390 | 5.060 | 5.120 | 74,474 | -0.23(-4.30%) |
Feb 12, 2020 | 5.520 | 5.520 | 5.270 | 5.350 | 48,554 | -0.17(-3.08%) |
Feb 11, 2020 | 5.400 | 5.608 | 5.197 | 5.520 | 65,097 | +0.13(+2.41%) |
Feb 10, 2020 | 6.020 | 6.060 | 5.000 | 5.390 | 177,407 | -0.65(-10.76%) |
Feb 07, 2020 | 6.170 | 6.395 | 5.930 | 6.040 | 163,000 | -0.14(-2.27%) |
Feb 06, 2020 | 6.280 | 6.315 | 6.130 | 6.180 | 378,069 | -0.08(-1.20%) |
Feb 05, 2020 | 6.620 | 6.750 | 6.180 | 6.255 | 109,406 | -0.29(-4.36%) |
Feb 04, 2020 | 6.150 | 6.690 | 5.960 | 6.540 | 194,587 | +0.28(+4.47%) |
Feb 03, 2020 | 5.870 | 6.300 | 5.820 | 6.260 | 227,688 | +0.45(+7.75%) |
Jan 31, 2020 | 5.630 | 6.096 | 5.490 | 5.810 | 90,000 | +0.13(+2.29%) |
Jan 30, 2020 | 5.860 | 5.968 | 5.520 | 5.680 | 67,310 | -0.27(-4.54%) |
Jan 29, 2020 | 5.480 | 6.040 | 5.400 | 5.950 | 79,105 | +0.42(+7.59%) |
Jan 28, 2020 | 6.060 | 6.110 | 5.312 | 5.530 | 135,024 | -0.46(-7.68%) |
Jan 27, 2020 | 6.000 | 6.210 | 5.900 | 5.990 | 160,209 | -0.53(-8.13%) |
Jan 24, 2020 | 7.280 | 7.760 | 6.323 | 6.520 | 109,300 | -0.63(-8.81%) |
Jan 23, 2020 | 7.090 | 7.470 | 6.200 | 7.150 | 210,575 | +0.15(+2.14%) |
Jan 22, 2020 | 6.760 | 7.400 | 6.760 | 7.000 | 204,036 | +0.28(+4.17%) |
Jan 21, 2020 | 6.510 | 7.100 | 6.350 | 6.720 | 263,239 | +0.30(+4.67%) |
Jan 17, 2020 | 6.220 | 6.790 | 5.990 | 6.420 | 173,700 | +0.32(+5.25%) |
Jan 16, 2020 | 6.130 | 6.150 | 5.908 | 6.100 | 186,899 | +0.14(+2.35%) |
Jan 15, 2020 | 5.310 | 6.140 | 5.260 | 5.960 | 296,717 | +0.73(+13.96%) |
Jan 14, 2020 | 5.490 | 6.000 | 5.050 | 5.230 | 271,802 | -0.32(-5.77%) |
Jan 13, 2020 | 4.730 | 5.740 | 4.560 | 5.550 | 286,652 | +1.02(+22.52%) |
Jan 10, 2020 | 4.200 | 4.587 | 4.170 | 4.530 | 157,500 | +0.38(+9.16%) |
Jan 09, 2020 | 4.180 | 4.220 | 4.070 | 4.150 | 40,534 | +0.07(+1.72%) |
Jan 08, 2020 | 4.190 | 4.230 | 4.000 | 4.080 | 113,214 | -0.11(-2.63%) |
Jan 07, 2020 | 4.200 | 4.439 | 4.060 | 4.190 | 83,345 | +0.05(+1.21%) |
Jan 06, 2020 | 4.560 | 4.720 | 4.130 | 4.140 | 89,499 | -0.31(-6.97%) |
Jan 03, 2020 | 4.400 | 4.800 | 4.340 | 4.450 | 117,400 | +0.05(+1.14%) |