Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.810 | 3.890 | 3.670 | 3.870 | 182,779 | +0.05(+1.31%) |
Mar 30, 2020 | 3.710 | 3.820 | 3.560 | 3.820 | 138,834 | +0.22(+6.11%) |
Mar 27, 2020 | 3.820 | 3.920 | 3.560 | 3.600 | 109,200 | -0.38(-9.55%) |
Mar 26, 2020 | 3.610 | 4.000 | 3.610 | 3.980 | 228,722 | +0.35(+9.64%) |
Mar 25, 2020 | 3.570 | 3.800 | 3.420 | 3.630 | 291,582 | +0.07(+1.97%) |
Mar 24, 2020 | 3.510 | 3.600 | 3.330 | 3.560 | 176,624 | +0.17(+5.01%) |
Mar 23, 2020 | 3.300 | 3.440 | 3.110 | 3.390 | 156,784 | +0.01(+0.30%) |
Mar 20, 2020 | 3.510 | 3.720 | 3.130 | 3.380 | 411,400 | -0.18(-5.06%) |
Mar 19, 2020 | 3.080 | 3.600 | 3.080 | 3.560 | 255,552 | +0.41(+13.02%) |
Mar 18, 2020 | 3.560 | 3.570 | 3.110 | 3.150 | 269,439 | -0.64(-16.89%) |
Mar 17, 2020 | 3.290 | 3.820 | 3.250 | 3.790 | 182,794 | +0.52(+15.90%) |
Mar 16, 2020 | 3.280 | 3.620 | 3.220 | 3.270 | 235,741 | -0.36(-9.92%) |
Mar 13, 2020 | 3.540 | 3.630 | 3.340 | 3.630 | 198,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.330 | 3.520 | 3.200 | 3.360 | 259,044 | -0.26(-7.18%) |
Mar 11, 2020 | 3.830 | 3.830 | 3.590 | 3.620 | 158,945 | -0.29(-7.42%) |
Mar 10, 2020 | 3.860 | 3.910 | 3.700 | 3.910 | 173,237 | +0.15(+3.99%) |
Mar 09, 2020 | 3.930 | 3.990 | 3.670 | 3.760 | 242,650 | -0.37(-8.96%) |
Mar 06, 2020 | 4.150 | 4.220 | 4.120 | 4.130 | 251,600 | -0.09(-2.13%) |
Mar 05, 2020 | 4.400 | 4.428 | 4.180 | 4.220 | 294,979 | -0.28(-6.22%) |
Mar 04, 2020 | 4.690 | 4.690 | 4.280 | 4.500 | 219,790 | -0.10(-2.17%) |
Mar 03, 2020 | 4.530 | 4.660 | 4.410 | 4.600 | 208,887 | -0.01(-0.22%) |
Mar 02, 2020 | 4.460 | 4.610 | 4.340 | 4.610 | 171,705 | +0.21(+4.77%) |
Feb 28, 2020 | 4.220 | 4.450 | 4.200 | 4.400 | 296,700 | +0.16(+3.77%) |
Feb 27, 2020 | 4.320 | 4.460 | 4.160 | 4.240 | 349,458 | -0.19(-4.29%) |
Feb 26, 2020 | 4.460 | 4.500 | 4.330 | 4.430 | 178,883 | +0.01(+0.23%) |
Feb 25, 2020 | 4.630 | 4.636 | 4.350 | 4.420 | 258,045 | -0.16(-3.49%) |
Feb 24, 2020 | 4.660 | 4.710 | 4.580 | 4.580 | 258,014 | -0.11(-2.35%) |
Feb 21, 2020 | 4.790 | 4.790 | 4.680 | 4.690 | 256,100 | -0.12(-2.49%) |
Feb 20, 2020 | 4.750 | 4.860 | 4.670 | 4.810 | 175,705 | +0.06(+1.26%) |
Feb 19, 2020 | 4.810 | 4.845 | 4.750 | 4.750 | 192,837 | -0.01(-0.21%) |
Feb 18, 2020 | 4.760 | 4.840 | 4.750 | 4.760 | 207,388 | -0.06(-1.24%) |
Feb 14, 2020 | 4.980 | 4.980 | 4.810 | 4.820 | 145,400 | -0.16(-3.21%) |
Feb 13, 2020 | 4.860 | 4.980 | 4.810 | 4.980 | 141,186 | -0.01(-0.20%) |
Feb 12, 2020 | 4.820 | 5.040 | 4.780 | 4.990 | 206,125 | +0.23(+4.83%) |
Feb 11, 2020 | 4.990 | 5.070 | 4.750 | 4.760 | 309,021 | -0.31(-6.11%) |
Feb 10, 2020 | 5.190 | 5.190 | 5.010 | 5.070 | 136,681 | +0.03(+0.60%) |
Feb 07, 2020 | 5.000 | 5.190 | 5.000 | 5.040 | 79,400 | +0.05(+1.00%) |
Feb 06, 2020 | 5.140 | 5.140 | 4.980 | 4.990 | 209,700 | -0.11(-2.16%) |
Feb 05, 2020 | 5.010 | 5.330 | 5.000 | 5.100 | 186,581 | +0.19(+3.87%) |
Feb 04, 2020 | 4.940 | 5.030 | 4.810 | 4.910 | 96,630 | +0.11(+2.29%) |
Feb 03, 2020 | 4.850 | 4.930 | 4.780 | 4.800 | 87,700 | -0.03(-0.62%) |
Jan 31, 2020 | 4.960 | 4.990 | 4.750 | 4.830 | 129,900 | -0.12(-2.42%) |
Jan 30, 2020 | 4.990 | 5.070 | 4.920 | 4.950 | 160,956 | -0.12(-2.37%) |
Jan 29, 2020 | 5.030 | 5.150 | 4.960 | 5.070 | 150,149 | +0.09(+1.81%) |
Jan 28, 2020 | 4.850 | 5.000 | 4.840 | 4.980 | 213,680 | +0.05(+1.01%) |
Jan 27, 2020 | 5.000 | 5.130 | 4.930 | 4.930 | 137,991 | -0.25(-4.83%) |
Jan 24, 2020 | 5.410 | 5.450 | 5.160 | 5.180 | 95,100 | -0.23(-4.25%) |
Jan 23, 2020 | 5.670 | 5.710 | 5.400 | 5.410 | 196,655 | -0.28(-4.92%) |
Jan 22, 2020 | 5.700 | 5.710 | 5.600 | 5.690 | 110,343 | -0.06(-1.04%) |
Jan 21, 2020 | 5.840 | 5.840 | 5.640 | 5.750 | 146,852 | +0.03(+0.52%) |
Jan 17, 2020 | 5.890 | 5.890 | 5.720 | 5.720 | 358,800 | -0.09(-1.55%) |
Jan 16, 2020 | 5.500 | 5.850 | 5.440 | 5.810 | 254,391 | +0.37(+6.80%) |
Jan 15, 2020 | 5.450 | 5.490 | 5.340 | 5.440 | 118,475 | +0.04(+0.74%) |
Jan 14, 2020 | 5.360 | 5.490 | 5.310 | 5.400 | 84,111 | +0.01(+0.19%) |
Jan 13, 2020 | 5.350 | 5.430 | 5.290 | 5.390 | 132,184 | +0.04(+0.75%) |
Jan 10, 2020 | 5.420 | 5.480 | 5.320 | 5.350 | 195,000 | -0.09(-1.65%) |
Jan 09, 2020 | 5.490 | 5.540 | 5.370 | 5.440 | 102,184 | -0.03(-0.55%) |
Jan 08, 2020 | 5.440 | 5.570 | 5.380 | 5.470 | 124,719 | +0.03(+0.55%) |
Jan 07, 2020 | 5.460 | 5.495 | 5.360 | 5.440 | 67,347 | -0.01(-0.18%) |
Jan 06, 2020 | 5.630 | 5.630 | 5.400 | 5.450 | 222,895 | -0.17(-3.02%) |
Jan 03, 2020 | 5.520 | 5.620 | 5.440 | 5.620 | 155,200 | +0.06(+1.08%) |