Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.230 | 3.600 | 3.230 | 3.600 | 71,895 | +0.20(+5.88%) |
Mar 30, 2020 | 3.110 | 3.610 | 3.110 | 3.400 | 114,885 | -0.08(-2.40%) |
Mar 27, 2020 | 3.330 | 3.730 | 3.240 | 3.484 | 151,400 | -0.04(-1.03%) |
Mar 26, 2020 | 3.700 | 3.980 | 3.520 | 3.520 | 266,729 | -0.13(-3.49%) |
Mar 25, 2020 | 3.364 | 3.722 | 3.364 | 3.647 | 284,941 | +0.40(+12.37%) |
Mar 24, 2020 | 3.700 | 3.967 | 3.246 | 3.246 | 790,252 | +0.42(+14.69%) |
Mar 23, 2020 | 3.210 | 3.500 | 2.680 | 2.830 | 494,239 | -0.40(-12.38%) |
Mar 20, 2020 | 3.725 | 3.850 | 3.070 | 3.230 | 302,700 | -0.08(-2.27%) |
Mar 19, 2020 | 3.050 | 3.447 | 2.830 | 3.305 | 325,519 | +0.56(+20.18%) |
Mar 18, 2020 | 2.680 | 3.600 | 2.469 | 2.750 | 805,973 | +0.10(+3.65%) |
Mar 17, 2020 | 2.410 | 2.840 | 2.200 | 2.653 | 220,694 | +0.28(+11.78%) |
Mar 16, 2020 | 1.810 | 2.791 | 1.677 | 2.374 | 396,061 | +0.37(+18.68%) |
Mar 13, 2020 | 2.040 | 2.250 | 1.938 | 2.000 | 478,200 | -0.30(-12.90%) |
Mar 12, 2020 | 2.269 | 2.532 | 2.010 | 2.296 | 498,336 | -0.38(-14.32%) |
Mar 11, 2020 | 3.050 | 3.200 | 2.620 | 2.680 | 298,518 | -0.55(-17.03%) |
Mar 10, 2020 | 3.400 | 3.610 | 3.070 | 3.230 | 164,534 | -0.15(-4.44%) |
Mar 09, 2020 | 3.450 | 3.502 | 3.183 | 3.380 | 157,501 | -0.43(-11.29%) |
Mar 06, 2020 | 4.026 | 4.027 | 3.556 | 3.810 | 117,800 | -0.19(-4.74%) |
Mar 05, 2020 | 4.141 | 4.150 | 3.900 | 4.000 | 72,793 | -0.04(-1.00%) |
Mar 04, 2020 | 3.936 | 4.239 | 3.936 | 4.040 | 56,756 | +0.11(+2.69%) |
Mar 03, 2020 | 3.950 | 4.031 | 3.830 | 3.934 | 87,823 | -0.01(-0.15%) |
Mar 02, 2020 | 4.800 | 4.800 | 3.795 | 3.940 | 156,564 | +0.03(+0.77%) |
Feb 28, 2020 | 3.855 | 4.030 | 3.530 | 3.910 | 404,200 | -0.12(-2.98%) |
Feb 27, 2020 | 4.350 | 4.430 | 4.000 | 4.030 | 132,244 | -0.31(-7.14%) |
Feb 26, 2020 | 4.070 | 4.488 | 4.000 | 4.340 | 109,977 | +0.28(+6.90%) |
Feb 25, 2020 | 4.360 | 4.420 | 4.048 | 4.060 | 192,370 | -0.30(-6.88%) |
Feb 24, 2020 | 4.660 | 4.660 | 4.348 | 4.360 | 116,494 | -0.19(-4.18%) |
Feb 21, 2020 | 4.500 | 4.580 | 4.450 | 4.550 | 89,000 | +0.10(+2.25%) |
Feb 20, 2020 | 4.580 | 4.628 | 4.343 | 4.450 | 82,333 | -0.09(-2.04%) |
Feb 19, 2020 | 4.635 | 4.730 | 4.341 | 4.543 | 158,831 | +0.00(+0.06%) |
Feb 18, 2020 | 4.460 | 4.680 | 4.460 | 4.540 | 207,657 | +0.24(+5.58%) |
Feb 14, 2020 | 3.904 | 4.528 | 3.800 | 4.300 | 393,500 | +0.50(+13.16%) |
Feb 13, 2020 | 3.910 | 4.150 | 3.692 | 3.800 | 138,412 | -0.31(-7.61%) |
Feb 12, 2020 | 3.950 | 4.151 | 3.840 | 4.113 | 135,143 | +0.29(+7.67%) |
Feb 11, 2020 | 4.060 | 4.230 | 3.730 | 3.820 | 358,439 | -0.46(-10.74%) |
Feb 10, 2020 | 4.450 | 4.474 | 4.230 | 4.279 | 123,561 | -0.06(-1.31%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.260 | 4.336 | 282,200 | -0.51(-10.60%) |
Feb 06, 2020 | 4.940 | 4.955 | 4.770 | 4.850 | 42,622 | -0.01(-0.21%) |
Feb 05, 2020 | 5.070 | 5.101 | 4.801 | 4.860 | 121,237 | -0.11(-2.21%) |
Feb 04, 2020 | 4.819 | 5.000 | 4.662 | 4.970 | 129,678 | +0.17(+3.54%) |
Feb 03, 2020 | 5.000 | 5.100 | 4.620 | 4.800 | 207,755 | -0.26(-5.19%) |
Jan 31, 2020 | 5.000 | 5.080 | 5.000 | 5.063 | 59,500 | +0.04(+0.84%) |
Jan 30, 2020 | 5.190 | 5.207 | 5.010 | 5.021 | 106,155 | -0.17(-3.34%) |
Jan 29, 2020 | 5.140 | 5.250 | 5.120 | 5.194 | 49,098 | +0.01(+0.27%) |
Jan 28, 2020 | 5.290 | 5.290 | 5.150 | 5.180 | 151,603 | -0.07(-1.33%) |
Jan 27, 2020 | 5.060 | 5.250 | 4.970 | 5.250 | 51,380 | +0.13(+2.54%) |
Jan 24, 2020 | 5.151 | 5.151 | 5.000 | 5.120 | 36,100 | +0.07(+1.39%) |
Jan 23, 2020 | 5.300 | 5.300 | 4.970 | 5.050 | 132,728 | -0.20(-3.83%) |
Jan 22, 2020 | 5.400 | 5.400 | 5.180 | 5.251 | 101,893 | +0.00(+0.07%) |
Jan 21, 2020 | 5.070 | 5.330 | 5.050 | 5.247 | 176,795 | +0.17(+3.37%) |
Jan 17, 2020 | 4.990 | 5.170 | 4.950 | 5.076 | 98,400 | +0.10(+1.93%) |
Jan 16, 2020 | 4.870 | 5.050 | 4.870 | 4.980 | 105,616 | +0.07(+1.33%) |
Jan 15, 2020 | 4.970 | 5.000 | 4.850 | 4.915 | 115,844 | -0.05(-0.92%) |
Jan 14, 2020 | 4.899 | 5.000 | 4.830 | 4.960 | 142,823 | +0.00(+0.04%) |
Jan 13, 2020 | 4.770 | 5.047 | 4.700 | 4.958 | 411,885 | +0.17(+3.44%) |
Jan 10, 2020 | 4.580 | 5.060 | 4.580 | 4.793 | 183,400 | +0.11(+2.35%) |
Jan 09, 2020 | 5.010 | 5.050 | 4.620 | 4.683 | 348,852 | -0.37(-7.28%) |
Jan 08, 2020 | 5.266 | 5.300 | 4.990 | 5.050 | 394,423 | -0.22(-4.17%) |
Jan 07, 2020 | 5.600 | 5.600 | 5.050 | 5.270 | 377,986 | +0.01(+0.28%) |
Jan 06, 2020 | 5.000 | 5.370 | 4.941 | 5.255 | 1,156,713 | +0.38(+7.68%) |
Jan 03, 2020 | 4.503 | 4.900 | 4.334 | 4.880 | 460,400 | +0.46(+10.35%) |