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 | +0.23(+7.40%) |
Mar 12, 2020 | 3.430 | 3.430 | 3.110 | 3.110 | 6,086 | -0.51(-14.11%) |
Mar 11, 2020 | 4.030 | 4.070 | 3.621 | 3.621 | 9,325 | -0.53(-12.75%) |
Mar 10, 2020 | 4.500 | 4.500 | 4.100 | 4.150 | 24,776 | -0.18(-4.16%) |
Mar 09, 2020 | 5.170 | 5.190 | 4.030 | 4.330 | 29,920 | -1.05(-19.50%) |
Mar 06, 2020 | 5.300 | 5.550 | 5.231 | 5.379 | 35,800 | -0.04(-0.66%) |
Mar 05, 2020 | 5.590 | 5.590 | 5.373 | 5.415 | 10,993 | -0.25(-4.50%) |
Mar 04, 2020 | 5.630 | 5.712 | 5.630 | 5.670 | 15,008 | +0.17(+3.09%) |
Mar 03, 2020 | 5.510 | 5.680 | 5.471 | 5.500 | 9,521 | +0.01(+0.18%) |
Mar 02, 2020 | 5.440 | 5.520 | 5.390 | 5.490 | 9,734 | +0.06(+1.10%) |
Feb 28, 2020 | 5.290 | 5.500 | 5.150 | 5.430 | 22,100 | -0.04(-0.82%) |
Feb 27, 2020 | 5.660 | 5.660 | 5.270 | 5.475 | 25,540 | -0.29(-5.11%) |
Feb 26, 2020 | 5.900 | 5.900 | 5.738 | 5.770 | 9,535 | -0.07(-1.20%) |
Feb 25, 2020 | 5.960 | 5.960 | 5.746 | 5.840 | 15,080 | -0.07(-1.18%) |
Feb 24, 2020 | 6.080 | 6.080 | 5.900 | 5.910 | 21,044 | -0.26(-4.21%) |
Feb 21, 2020 | 6.190 | 6.200 | 6.130 | 6.170 | 19,200 | -0.02(-0.32%) |
Feb 20, 2020 | 6.090 | 6.190 | 6.090 | 6.190 | 9,442 | +0.13(+2.15%) |
Feb 19, 2020 | 6.000 | 6.070 | 5.990 | 6.060 | 12,863 | +0.13(+2.15%) |
Feb 18, 2020 | 5.950 | 5.950 | 5.915 | 5.933 | 3,487 | -0.09(-1.45%) |
Feb 14, 2020 | 5.980 | 6.020 | 5.920 | 6.020 | 15,300 | +0.07(+1.10%) |
Feb 13, 2020 | 6.090 | 6.090 | 5.950 | 5.955 | 7,740 | -0.24(-3.80%) |
Feb 12, 2020 | 5.970 | 6.190 | 5.970 | 6.190 | 13,943 | +0.23(+3.86%) |
Feb 11, 2020 | 5.940 | 5.980 | 5.810 | 5.960 | 5,863 | +0.06(+1.04%) |
Feb 10, 2020 | 6.020 | 6.020 | 5.880 | 5.899 | 11,953 | -0.12(-2.01%) |
Feb 07, 2020 | 5.990 | 6.020 | 5.895 | 6.020 | 8,100 | -0.04(-0.66%) |
Feb 06, 2020 | 6.090 | 6.090 | 6.011 | 6.060 | 5,253 | +0.02(+0.35%) |
Feb 05, 2020 | 6.120 | 6.188 | 6.010 | 6.039 | 27,985 | +0.02(+0.31%) |
Feb 04, 2020 | 6.050 | 6.300 | 6.020 | 6.020 | 20,276 | +0.07(+1.18%) |
Feb 03, 2020 | 6.148 | 6.256 | 5.950 | 5.950 | 19,097 | -0.00(-0.07%) |
Jan 31, 2020 | 6.110 | 6.110 | 5.945 | 5.954 | 14,400 | -0.16(-2.55%) |
Jan 30, 2020 | 6.190 | 6.190 | 6.096 | 6.110 | 4,489 | -0.16(-2.55%) |
Jan 29, 2020 | 6.170 | 6.270 | 6.080 | 6.270 | 6,585 | +0.12(+1.95%) |
Jan 28, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 818 | +0.03(+0.49%) |
Jan 27, 2020 | 6.120 | 6.120 | 6.070 | 6.120 | 4,203 | -0.12(-1.92%) |
Jan 24, 2020 | 6.270 | 6.280 | 6.240 | 6.240 | 3,800 | -0.06(-0.95%) |
Jan 23, 2020 | 6.220 | 6.325 | 6.140 | 6.300 | 7,187 | +0.00(+0.00%) |
Jan 22, 2020 | 6.500 | 6.510 | 6.290 | 6.300 | 10,066 | -0.23(-3.52%) |
Jan 21, 2020 | 6.730 | 6.730 | 6.500 | 6.530 | 6,923 | -0.17(-2.54%) |
Jan 17, 2020 | 6.740 | 6.740 | 6.665 | 6.700 | 13,700 | -0.00(-0.07%) |
Jan 16, 2020 | 6.680 | 6.710 | 6.680 | 6.705 | 7,486 | -0.01(-0.22%) |
Jan 15, 2020 | 6.650 | 6.730 | 6.650 | 6.720 | 22,194 | +0.07(+1.05%) |
Jan 14, 2020 | 6.640 | 6.680 | 6.640 | 6.650 | 4,602 | +0.01(+0.15%) |
Jan 13, 2020 | 6.680 | 6.720 | 6.625 | 6.640 | 12,541 | -0.03(-0.38%) |
Jan 10, 2020 | 6.709 | 6.710 | 6.650 | 6.665 | 5,000 | -0.01(-0.22%) |
Jan 09, 2020 | 6.700 | 6.729 | 6.629 | 6.680 | 12,650 | -0.02(-0.30%) |
Jan 08, 2020 | 7.000 | 7.000 | 6.590 | 6.700 | 109,261 | -0.34(-4.90%) |
Jan 07, 2020 | 6.910 | 7.200 | 6.910 | 7.045 | 26,548 | +0.08(+1.22%) |
Jan 06, 2020 | 6.890 | 7.020 | 6.801 | 6.960 | 10,114 | +0.11(+1.61%) |
Jan 03, 2020 | 6.870 | 6.870 | 6.714 | 6.850 | 5,300 | +0.02(+0.29%) |