Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.683 | 4.683 | 4.350 | 4.416 | 540,857 | -0.22(-4.73%) |
Mar 30, 2020 | 4.495 | 4.644 | 4.150 | 4.636 | 602,011 | +0.26(+6.00%) |
Mar 27, 2020 | 4.236 | 4.461 | 4.205 | 4.373 | 418,515 | -0.05(-1.24%) |
Mar 26, 2020 | 4.052 | 4.502 | 4.048 | 4.428 | 762,838 | +0.38(+9.50%) |
Mar 25, 2020 | 4.193 | 4.263 | 3.985 | 4.044 | 635,395 | -0.03(-0.67%) |
Mar 24, 2020 | 4.005 | 4.421 | 3.993 | 4.071 | 762,231 | +0.26(+6.89%) |
Mar 23, 2020 | 3.828 | 3.962 | 3.719 | 3.809 | 434,487 | -0.07(-1.82%) |
Mar 20, 2020 | 4.075 | 4.122 | 3.723 | 3.879 | 498,645 | -0.24(-5.89%) |
Mar 19, 2020 | 4.107 | 4.271 | 3.923 | 4.122 | 463,373 | +0.02(+0.48%) |
Mar 18, 2020 | 4.491 | 4.597 | 4.028 | 4.103 | 374,494 | -0.58(-12.46%) |
Mar 17, 2020 | 4.095 | 4.698 | 3.899 | 4.687 | 566,904 | +0.63(+15.56%) |
Mar 16, 2020 | 3.660 | 4.181 | 3.660 | 4.056 | 497,604 | +0.04(+0.98%) |
Mar 13, 2020 | 3.738 | 4.017 | 3.574 | 4.017 | 759,452 | +0.47(+13.38%) |
Mar 12, 2020 | 3.491 | 3.781 | 3.429 | 3.542 | 662,009 | -0.14(-3.93%) |
Mar 11, 2020 | 3.636 | 3.707 | 3.570 | 3.687 | 287,382 | -0.07(-1.77%) |
Mar 10, 2020 | 3.711 | 3.754 | 3.572 | 3.754 | 285,407 | +0.16(+4.36%) |
Mar 09, 2020 | 3.864 | 3.942 | 3.554 | 3.597 | 369,602 | -0.43(-10.61%) |
Mar 06, 2020 | 3.864 | 4.044 | 3.864 | 4.024 | 363,138 | -0.00(-0.10%) |
Mar 05, 2020 | 3.977 | 4.064 | 3.919 | 4.028 | 286,915 | -0.07(-1.63%) |
Mar 04, 2020 | 4.083 | 4.103 | 3.919 | 4.095 | 362,028 | +0.09(+2.25%) |
Mar 03, 2020 | 4.079 | 4.193 | 3.938 | 4.005 | 316,971 | -0.09(-2.20%) |
Mar 02, 2020 | 3.997 | 4.103 | 3.958 | 4.095 | 272,484 | +0.11(+2.75%) |
Feb 28, 2020 | 3.985 | 4.064 | 3.868 | 3.985 | 418,005 | -0.05(-1.36%) |
Feb 27, 2020 | 4.145 | 4.278 | 4.040 | 4.040 | 338,039 | -0.23(-5.38%) |
Feb 26, 2020 | 4.317 | 4.352 | 4.250 | 4.270 | 255,517 | -0.00(-0.09%) |
Feb 25, 2020 | 4.434 | 4.476 | 4.250 | 4.274 | 242,339 | -0.16(-3.60%) |
Feb 24, 2020 | 4.418 | 4.480 | 4.391 | 4.434 | 169,253 | -0.17(-3.64%) |
Feb 21, 2020 | 4.687 | 4.699 | 4.580 | 4.601 | 185,834 | -0.09(-1.99%) |
Feb 20, 2020 | 4.660 | 4.749 | 4.660 | 4.695 | 161,632 | +0.02(+0.33%) |
Feb 19, 2020 | 4.621 | 4.697 | 4.613 | 4.679 | 166,691 | +0.07(+1.52%) |
Feb 18, 2020 | 4.644 | 4.706 | 4.582 | 4.609 | 193,252 | -0.03(-0.67%) |
Feb 14, 2020 | 4.562 | 4.660 | 4.543 | 4.640 | 253,340 | +0.08(+1.71%) |
Feb 13, 2020 | 4.465 | 4.574 | 4.449 | 4.562 | 282,707 | +0.07(+1.65%) |
Feb 12, 2020 | 4.547 | 4.593 | 4.484 | 4.488 | 313,690 | +0.00(+0.09%) |
Feb 11, 2020 | 4.461 | 4.523 | 4.449 | 4.484 | 223,491 | +0.07(+1.68%) |
Feb 10, 2020 | 4.437 | 4.482 | 4.406 | 4.410 | 269,880 | -0.04(-0.88%) |
Feb 07, 2020 | 4.578 | 4.599 | 4.410 | 4.449 | 262,067 | -0.14(-3.14%) |
Feb 06, 2020 | 4.632 | 4.648 | 4.584 | 4.593 | 326,791 | +0.00(+0.00%) |
Feb 05, 2020 | 4.547 | 4.605 | 4.519 | 4.593 | 275,340 | +0.12(+2.61%) |
Feb 04, 2020 | 4.457 | 4.511 | 4.449 | 4.476 | 294,365 | +0.09(+2.13%) |
Feb 03, 2020 | 4.301 | 4.420 | 4.297 | 4.383 | 338,814 | +0.11(+2.65%) |
Jan 31, 2020 | 4.410 | 4.426 | 4.235 | 4.270 | 310,066 | -0.18(-4.03%) |
Jan 30, 2020 | 4.360 | 4.457 | 4.360 | 4.449 | 208,334 | +0.03(+0.71%) |
Jan 29, 2020 | 4.426 | 4.469 | 4.387 | 4.418 | 166,937 | -0.01(-0.18%) |
Jan 28, 2020 | 4.461 | 4.531 | 4.426 | 4.426 | 206,147 | -0.01(-0.26%) |
Jan 27, 2020 | 4.387 | 4.500 | 4.363 | 4.437 | 279,149 | -0.07(-1.56%) |
Jan 24, 2020 | 4.500 | 4.531 | 4.451 | 4.508 | 314,943 | +0.01(+0.17%) |
Jan 23, 2020 | 4.426 | 4.523 | 4.356 | 4.500 | 412,185 | +0.07(+1.49%) |
Jan 22, 2020 | 4.461 | 4.476 | 4.414 | 4.434 | 194,779 | -0.03(-0.61%) |
Jan 21, 2020 | 4.539 | 4.578 | 4.426 | 4.461 | 294,722 | -0.11(-2.30%) |
Jan 17, 2020 | 4.539 | 4.586 | 4.531 | 4.566 | 322,900 | +0.07(+1.56%) |
Jan 16, 2020 | 4.519 | 4.617 | 4.486 | 4.496 | 323,077 | +0.02(+0.35%) |
Jan 15, 2020 | 4.496 | 4.578 | 4.469 | 4.480 | 237,485 | -0.02(-0.52%) |
Jan 14, 2020 | 4.504 | 4.582 | 4.441 | 4.504 | 449,334 | -0.04(-0.86%) |
Jan 13, 2020 | 4.523 | 4.566 | 4.515 | 4.543 | 155,361 | +0.01(+0.17%) |
Jan 10, 2020 | 4.593 | 4.628 | 4.527 | 4.535 | 211,502 | -0.07(-1.52%) |
Jan 09, 2020 | 4.765 | 4.765 | 4.601 | 4.605 | 244,849 | -0.12(-2.48%) |
Jan 08, 2020 | 4.734 | 4.804 | 4.714 | 4.722 | 315,746 | +0.00(+0.00%) |
Jan 07, 2020 | 4.691 | 4.784 | 4.679 | 4.722 | 266,051 | +0.00(+0.08%) |
Jan 06, 2020 | 4.632 | 4.757 | 4.632 | 4.718 | 279,770 | +0.02(+0.41%) |
Jan 03, 2020 | 4.648 | 4.730 | 4.638 | 4.699 | 386,042 | -0.03(-0.66%) |