Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.600 | 1.670 | 1.360 | 1.370 | 217,964 | -0.38(-21.71%) |
Mar 30, 2020 | 2.350 | 2.350 | 1.730 | 1.750 | 190,471 | -0.54(-23.58%) |
Mar 27, 2020 | 2.070 | 2.380 | 2.050 | 2.290 | 109,300 | -0.01(-0.43%) |
Mar 26, 2020 | 2.170 | 2.480 | 2.070 | 2.300 | 279,526 | +0.32(+16.16%) |
Mar 25, 2020 | 1.230 | 2.330 | 1.220 | 1.980 | 386,904 | +0.82(+70.69%) |
Mar 24, 2020 | 1.030 | 1.280 | 1.023 | 1.160 | 253,670 | +0.13(+12.62%) |
Mar 23, 2020 | 1.080 | 1.132 | 0.9403 | 1.030 | 344,103 | -0.02(-1.90%) |
Mar 20, 2020 | 1.550 | 1.820 | 1.030 | 1.050 | 334,100 | -0.41(-28.08%) |
Mar 19, 2020 | 1.140 | 1.550 | 1.110 | 1.460 | 180,790 | +0.30(+25.86%) |
Mar 18, 2020 | 1.740 | 1.810 | 1.000 | 1.160 | 217,837 | -0.61(-34.46%) |
Mar 17, 2020 | 2.100 | 2.220 | 1.720 | 1.770 | 219,414 | -0.22(-11.06%) |
Mar 16, 2020 | 2.790 | 2.790 | 1.990 | 1.990 | 222,742 | -1.04(-34.32%) |
Mar 13, 2020 | 3.190 | 3.290 | 3.030 | 3.030 | 112,900 | -0.05(-1.62%) |
Mar 12, 2020 | 3.520 | 3.520 | 3.080 | 3.080 | 94,730 | -0.64(-17.20%) |
Mar 11, 2020 | 4.110 | 4.110 | 3.700 | 3.720 | 95,770 | -0.48(-11.43%) |
Mar 10, 2020 | 4.380 | 4.390 | 4.100 | 4.200 | 205,651 | -0.12(-2.78%) |
Mar 09, 2020 | 4.790 | 4.790 | 4.300 | 4.320 | 81,492 | -0.66(-13.25%) |
Mar 06, 2020 | 5.170 | 5.170 | 4.950 | 4.980 | 121,500 | -0.26(-4.96%) |
Mar 05, 2020 | 5.220 | 5.260 | 5.120 | 5.240 | 68,789 | -0.02(-0.38%) |
Mar 04, 2020 | 5.220 | 5.300 | 5.170 | 5.260 | 421,771 | +0.04(+0.77%) |
Mar 03, 2020 | 5.100 | 5.370 | 5.040 | 5.220 | 275,380 | +0.12(+2.35%) |
Mar 02, 2020 | 4.890 | 5.190 | 4.830 | 5.100 | 357,668 | +0.19(+3.87%) |
Feb 28, 2020 | 5.010 | 5.040 | 4.880 | 4.910 | 159,100 | -0.17(-3.35%) |
Feb 27, 2020 | 5.030 | 5.150 | 4.930 | 5.080 | 74,120 | -0.02(-0.39%) |
Feb 26, 2020 | 5.140 | 5.300 | 5.080 | 5.100 | 99,230 | -0.08(-1.54%) |
Feb 25, 2020 | 5.350 | 5.440 | 5.110 | 5.180 | 113,836 | -0.17(-3.18%) |
Feb 24, 2020 | 5.370 | 5.430 | 5.230 | 5.350 | 57,276 | -0.12(-2.19%) |
Feb 21, 2020 | 5.410 | 5.550 | 5.370 | 5.470 | 44,200 | +0.02(+0.37%) |
Feb 20, 2020 | 5.440 | 5.550 | 5.360 | 5.450 | 38,133 | +0.06(+1.11%) |
Feb 19, 2020 | 5.370 | 5.460 | 5.350 | 5.390 | 61,432 | +0.03(+0.56%) |
Feb 18, 2020 | 5.370 | 5.450 | 5.320 | 5.360 | 41,551 | -0.01(-0.19%) |
Feb 14, 2020 | 5.770 | 6.000 | 5.330 | 5.370 | 165,300 | -0.36(-6.28%) |
Feb 13, 2020 | 5.670 | 5.770 | 5.610 | 5.730 | 119,158 | +0.07(+1.24%) |
Feb 12, 2020 | 5.590 | 5.684 | 5.550 | 5.660 | 57,656 | +0.06(+1.07%) |
Feb 11, 2020 | 5.550 | 5.750 | 5.490 | 5.600 | 105,392 | +0.06(+1.08%) |
Feb 10, 2020 | 5.470 | 5.600 | 5.370 | 5.540 | 41,126 | +0.05(+0.91%) |
Feb 07, 2020 | 5.490 | 5.530 | 5.490 | 5.490 | 40,000 | -0.03(-0.54%) |
Feb 06, 2020 | 5.390 | 5.550 | 5.370 | 5.520 | 43,057 | +0.08(+1.47%) |
Feb 05, 2020 | 5.270 | 5.500 | 5.180 | 5.440 | 58,267 | +0.14(+2.64%) |
Feb 04, 2020 | 5.380 | 5.430 | 5.280 | 5.300 | 238,979 | -0.13(-2.39%) |
Feb 03, 2020 | 5.190 | 5.520 | 5.180 | 5.430 | 92,774 | +0.21(+4.02%) |
Jan 31, 2020 | 5.170 | 5.270 | 5.130 | 5.220 | 61,600 | -0.01(-0.19%) |
Jan 30, 2020 | 5.300 | 5.390 | 5.180 | 5.230 | 128,230 | -0.12(-2.24%) |
Jan 29, 2020 | 5.360 | 5.410 | 5.290 | 5.350 | 41,800 | -0.01(-0.19%) |
Jan 28, 2020 | 5.350 | 5.450 | 5.290 | 5.360 | 89,679 | +0.07(+1.32%) |
Jan 27, 2020 | 5.150 | 5.300 | 5.100 | 5.290 | 67,495 | +0.04(+0.76%) |
Jan 24, 2020 | 5.200 | 5.270 | 5.130 | 5.250 | 42,200 | +0.02(+0.38%) |
Jan 23, 2020 | 5.110 | 5.320 | 5.110 | 5.230 | 68,161 | +0.09(+1.75%) |
Jan 22, 2020 | 5.130 | 5.200 | 5.110 | 5.140 | 72,465 | -0.03(-0.58%) |
Jan 21, 2020 | 4.950 | 5.240 | 4.890 | 5.170 | 124,259 | +0.22(+4.44%) |
Jan 17, 2020 | 4.950 | 5.028 | 4.890 | 4.950 | 89,200 | +0.06(+1.23%) |
Jan 16, 2020 | 4.720 | 4.960 | 4.720 | 4.890 | 36,879 | +0.15(+3.16%) |
Jan 15, 2020 | 4.770 | 4.810 | 4.650 | 4.740 | 72,120 | -0.02(-0.42%) |
Jan 14, 2020 | 4.680 | 4.850 | 4.580 | 4.760 | 53,823 | +0.08(+1.71%) |
Jan 13, 2020 | 4.650 | 4.700 | 4.530 | 4.680 | 130,279 | +0.06(+1.30%) |
Jan 10, 2020 | 4.600 | 4.674 | 4.470 | 4.620 | 122,600 | +0.02(+0.43%) |
Jan 09, 2020 | 4.600 | 4.680 | 4.490 | 4.600 | 105,796 | +0.03(+0.66%) |
Jan 08, 2020 | 4.610 | 4.660 | 4.520 | 4.570 | 32,211 | -0.05(-1.08%) |
Jan 07, 2020 | 4.700 | 4.720 | 4.540 | 4.620 | 18,452 | -0.05(-1.07%) |
Jan 06, 2020 | 4.500 | 4.740 | 4.500 | 4.670 | 22,909 | +0.17(+3.78%) |
Jan 03, 2020 | 4.600 | 4.640 | 4.440 | 4.500 | 17,000 | -0.08(-1.75%) |