Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.600 | 2.746 | 2.570 | 2.640 | 41,317 | +0.08(+3.13%) |
Mar 30, 2020 | 2.710 | 2.710 | 2.530 | 2.560 | 20,010 | -0.14(-5.13%) |
Mar 27, 2020 | 2.700 | 2.830 | 2.699 | 2.699 | 15,900 | -0.20(-6.95%) |
Mar 26, 2020 | 2.650 | 2.970 | 2.650 | 2.900 | 66,719 | +0.25(+9.43%) |
Mar 25, 2020 | 2.450 | 2.750 | 2.416 | 2.650 | 28,669 | +0.17(+6.85%) |
Mar 24, 2020 | 2.270 | 2.510 | 2.240 | 2.480 | 174,410 | +0.28(+12.73%) |
Mar 23, 2020 | 2.250 | 2.270 | 1.800 | 2.200 | 27,903 | -0.19(-7.98%) |
Mar 20, 2020 | 2.345 | 2.620 | 2.345 | 2.391 | 27,500 | +0.29(+13.84%) |
Mar 19, 2020 | 1.860 | 2.250 | 1.814 | 2.100 | 45,847 | +0.31(+17.32%) |
Mar 18, 2020 | 2.410 | 2.445 | 1.670 | 1.790 | 52,783 | -0.82(-31.42%) |
Mar 17, 2020 | 2.940 | 2.940 | 2.565 | 2.610 | 21,679 | -0.47(-15.26%) |
Mar 16, 2020 | 3.080 | 3.080 | 2.720 | 3.080 | 26,750 | -0.26(-7.78%) |
Mar 13, 2020 | 3.310 | 3.340 | 3.106 | 3.340 | 11,700 | +0.27(+8.79%) |
Mar 12, 2020 | 3.386 | 3.386 | 3.070 | 3.070 | 6,165 | -0.50(-14.11%) |
Mar 11, 2020 | 3.978 | 4.018 | 3.574 | 3.574 | 9,446 | -0.52(-12.75%) |
Mar 10, 2020 | 4.442 | 4.442 | 4.047 | 4.097 | 25,098 | -0.18(-4.16%) |
Mar 09, 2020 | 5.104 | 5.123 | 3.978 | 4.274 | 30,309 | -1.04(-19.50%) |
Mar 06, 2020 | 5.232 | 5.479 | 5.163 | 5.310 | 36,266 | -0.04(-0.66%) |
Mar 05, 2020 | 5.518 | 5.518 | 5.304 | 5.345 | 11,136 | -0.25(-4.50%) |
Mar 04, 2020 | 5.558 | 5.639 | 5.558 | 5.597 | 15,203 | +0.17(+3.09%) |
Mar 03, 2020 | 5.439 | 5.607 | 5.400 | 5.429 | 9,645 | +0.01(+0.18%) |
Mar 02, 2020 | 5.370 | 5.449 | 5.321 | 5.419 | 9,860 | +0.06(+1.11%) |
Feb 28, 2020 | 5.222 | 5.429 | 5.084 | 5.360 | 22,387 | -0.04(-0.82%) |
Feb 27, 2020 | 5.587 | 5.587 | 5.202 | 5.405 | 25,872 | -0.29(-5.11%) |
Feb 26, 2020 | 5.824 | 5.824 | 5.664 | 5.696 | 9,659 | -0.07(-1.20%) |
Feb 25, 2020 | 5.883 | 5.883 | 5.672 | 5.765 | 15,276 | -0.07(-1.18%) |
Feb 24, 2020 | 6.002 | 6.002 | 5.824 | 5.834 | 21,318 | -0.26(-4.21%) |
Feb 21, 2020 | 6.110 | 6.120 | 6.052 | 6.091 | 19,450 | -0.02(-0.32%) |
Feb 20, 2020 | 6.012 | 6.110 | 6.012 | 6.110 | 9,565 | +0.13(+2.15%) |
Feb 19, 2020 | 5.923 | 5.992 | 5.913 | 5.982 | 13,030 | +0.13(+2.15%) |
Feb 18, 2020 | 5.873 | 5.873 | 5.839 | 5.856 | 3,532 | -0.09(-1.45%) |
Feb 14, 2020 | 5.903 | 5.943 | 5.844 | 5.943 | 15,499 | +0.06(+1.10%) |
Feb 13, 2020 | 6.012 | 6.012 | 5.873 | 5.878 | 7,840 | -0.19(-3.18%) |
Feb 12, 2020 | 5.855 | 6.071 | 5.855 | 6.071 | 14,216 | +0.23(+3.86%) |
Feb 11, 2020 | 5.826 | 5.865 | 5.698 | 5.845 | 5,978 | +0.06(+1.04%) |
Feb 10, 2020 | 5.904 | 5.904 | 5.767 | 5.785 | 12,187 | -0.12(-2.01%) |
Feb 07, 2020 | 5.875 | 5.904 | 5.782 | 5.904 | 8,258 | -0.04(-0.66%) |
Feb 06, 2020 | 5.973 | 5.973 | 5.895 | 5.943 | 5,356 | +0.02(+0.35%) |
Feb 05, 2020 | 6.002 | 6.069 | 5.894 | 5.923 | 28,534 | +0.02(+0.31%) |
Feb 04, 2020 | 5.934 | 6.179 | 5.904 | 5.904 | 20,673 | +0.07(+1.18%) |
Feb 03, 2020 | 6.030 | 6.135 | 5.836 | 5.836 | 19,471 | -0.00(-0.07%) |
Jan 31, 2020 | 5.992 | 5.992 | 5.831 | 5.840 | 14,682 | -0.15(-2.55%) |
Jan 30, 2020 | 6.071 | 6.071 | 5.979 | 5.992 | 4,577 | -0.16(-2.55%) |
Jan 29, 2020 | 6.051 | 6.149 | 5.963 | 6.149 | 6,714 | +0.12(+1.95%) |
Jan 28, 2020 | 6.032 | 6.032 | 6.032 | 6.032 | 834 | +0.03(+0.49%) |
Jan 27, 2020 | 6.002 | 6.002 | 5.953 | 6.002 | 4,285 | -0.12(-1.92%) |
Jan 24, 2020 | 6.149 | 6.159 | 6.120 | 6.120 | 3,874 | -0.06(-0.95%) |
Jan 23, 2020 | 6.100 | 6.203 | 6.022 | 6.179 | 7,327 | +0.00(+0.00%) |
Jan 22, 2020 | 6.375 | 6.385 | 6.169 | 6.179 | 10,263 | -0.23(-3.52%) |
Jan 21, 2020 | 6.601 | 6.601 | 6.375 | 6.404 | 7,058 | -0.17(-2.54%) |
Jan 17, 2020 | 6.610 | 6.610 | 6.537 | 6.571 | 13,968 | -0.00(-0.07%) |
Jan 16, 2020 | 6.551 | 6.581 | 6.551 | 6.576 | 7,632 | +0.02(+0.37%) |
Jan 15, 2020 | 6.483 | 6.561 | 6.483 | 6.551 | 22,764 | +0.07(+1.05%) |
Jan 14, 2020 | 6.473 | 6.512 | 6.473 | 6.483 | 4,720 | +0.01(+0.15%) |
Jan 13, 2020 | 6.512 | 6.551 | 6.459 | 6.473 | 12,863 | -0.02(-0.38%) |
Jan 10, 2020 | 6.541 | 6.541 | 6.483 | 6.498 | 5,128 | -0.01(-0.22%) |
Jan 09, 2020 | 6.532 | 6.560 | 6.463 | 6.512 | 12,975 | -0.02(-0.30%) |
Jan 08, 2020 | 6.824 | 6.824 | 6.425 | 6.532 | 112,071 | -0.34(-4.90%) |
Jan 07, 2020 | 6.737 | 7.019 | 6.737 | 6.868 | 27,230 | +0.08(+1.22%) |
Jan 06, 2020 | 6.717 | 6.844 | 6.631 | 6.785 | 10,374 | +0.11(+1.61%) |
Jan 03, 2020 | 6.698 | 6.698 | 6.546 | 6.678 | 5,436 | +0.02(+0.29%) |