Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.395 | 3.857 | 3.395 | 3.857 | 24,371 | +0.40(+11.59%) |
Mar 30, 2020 | 3.382 | 3.653 | 3.124 | 3.456 | 66,402 | -0.05(-1.52%) |
Mar 27, 2020 | 3.470 | 3.625 | 3.203 | 3.510 | 53,800 | -0.21(-5.73%) |
Mar 26, 2020 | 3.797 | 3.897 | 3.690 | 3.723 | 47,698 | +0.03(+0.90%) |
Mar 25, 2020 | 3.503 | 3.822 | 3.369 | 3.690 | 48,598 | +0.17(+4.73%) |
Mar 24, 2020 | 2.909 | 3.537 | 2.909 | 3.523 | 54,446 | +0.62(+21.39%) |
Mar 23, 2020 | 3.270 | 3.270 | 2.763 | 2.903 | 84,474 | -0.57(-16.51%) |
Mar 20, 2020 | 3.270 | 3.635 | 3.076 | 3.477 | 81,974 | +0.19(+5.68%) |
Mar 19, 2020 | 3.029 | 3.336 | 2.676 | 3.290 | 64,544 | +0.39(+13.33%) |
Mar 18, 2020 | 3.457 | 3.480 | 2.788 | 2.903 | 90,984 | -0.72(-19.95%) |
Mar 17, 2020 | 4.004 | 4.004 | 3.611 | 3.626 | 44,685 | -0.14(-3.82%) |
Mar 16, 2020 | 4.064 | 4.090 | 3.677 | 3.770 | 49,003 | -0.43(-10.17%) |
Mar 13, 2020 | 3.717 | 4.197 | 3.176 | 4.197 | 136,674 | +0.69(+19.58%) |
Mar 12, 2020 | 3.650 | 3.735 | 3.470 | 3.510 | 100,287 | -0.41(-10.54%) |
Mar 11, 2020 | 3.703 | 4.204 | 3.693 | 3.924 | 61,663 | +0.22(+5.95%) |
Mar 10, 2020 | 3.790 | 3.790 | 3.550 | 3.703 | 138,893 | +0.16(+4.49%) |
Mar 09, 2020 | 4.004 | 4.177 | 3.076 | 3.544 | 235,150 | -1.07(-23.13%) |
Mar 06, 2020 | 4.818 | 4.818 | 4.571 | 4.611 | 92,914 | -0.23(-4.69%) |
Mar 05, 2020 | 4.831 | 4.851 | 4.771 | 4.838 | 37,245 | +0.01(+0.14%) |
Mar 04, 2020 | 4.818 | 4.864 | 4.804 | 4.831 | 34,678 | +0.03(+0.56%) |
Mar 03, 2020 | 4.824 | 4.973 | 4.784 | 4.804 | 52,415 | -0.10(-2.04%) |
Mar 02, 2020 | 4.951 | 5.058 | 4.856 | 4.904 | 120,059 | -0.03(-0.68%) |
Feb 28, 2020 | 5.205 | 5.290 | 4.938 | 4.938 | 131,878 | -0.45(-8.42%) |
Feb 27, 2020 | 5.472 | 5.659 | 5.205 | 5.392 | 102,204 | -0.05(-0.91%) |
Feb 26, 2020 | 5.494 | 5.731 | 5.441 | 5.441 | 96,741 | +0.06(+1.10%) |
Feb 25, 2020 | 5.770 | 5.928 | 5.369 | 5.382 | 60,224 | -0.47(-8.00%) |
Feb 24, 2020 | 5.975 | 5.975 | 5.678 | 5.849 | 105,294 | -0.14(-2.31%) |
Feb 21, 2020 | 5.928 | 6.175 | 5.724 | 5.988 | 61,483 | +0.09(+1.56%) |
Feb 20, 2020 | 5.553 | 5.922 | 5.553 | 5.896 | 73,406 | +0.28(+5.05%) |
Feb 19, 2020 | 5.434 | 5.625 | 5.434 | 5.612 | 70,960 | +0.18(+3.27%) |
Feb 18, 2020 | 5.382 | 5.447 | 5.039 | 5.434 | 113,511 | +0.03(+0.61%) |
Feb 14, 2020 | 5.421 | 5.494 | 5.375 | 5.401 | 44,784 | -0.01(-0.12%) |
Feb 13, 2020 | 5.349 | 5.408 | 5.316 | 5.408 | 20,743 | +0.10(+1.86%) |
Feb 12, 2020 | 5.329 | 5.432 | 5.250 | 5.309 | 44,964 | +0.10(+1.90%) |
Feb 11, 2020 | 5.217 | 5.284 | 5.210 | 5.210 | 23,104 | -0.01(-0.25%) |
Feb 10, 2020 | 5.289 | 5.336 | 5.164 | 5.224 | 52,641 | -0.05(-1.00%) |
Feb 07, 2020 | 5.382 | 5.388 | 5.243 | 5.276 | 36,586 | -0.08(-1.48%) |
Feb 06, 2020 | 5.500 | 5.500 | 5.204 | 5.355 | 52,916 | -0.07(-1.22%) |
Feb 05, 2020 | 5.191 | 5.500 | 5.191 | 5.421 | 36,253 | +0.16(+3.13%) |
Feb 04, 2020 | 5.191 | 5.336 | 5.191 | 5.257 | 39,197 | +0.11(+2.18%) |
Feb 03, 2020 | 5.441 | 5.458 | 5.145 | 5.145 | 68,056 | -0.30(-5.45%) |
Jan 31, 2020 | 5.454 | 5.540 | 5.395 | 5.441 | 45,846 | -0.07(-1.20%) |
Jan 30, 2020 | 5.527 | 5.652 | 5.283 | 5.507 | 110,882 | -0.16(-2.86%) |
Jan 29, 2020 | 5.780 | 5.844 | 5.630 | 5.669 | 84,398 | -0.08(-1.36%) |
Jan 28, 2020 | 5.936 | 5.936 | 5.727 | 5.747 | 44,743 | -0.16(-2.65%) |
Jan 27, 2020 | 5.968 | 6.013 | 5.903 | 5.903 | 97,778 | -0.08(-1.30%) |
Jan 24, 2020 | 6.118 | 6.183 | 5.981 | 5.981 | 74,519 | -0.10(-1.71%) |
Jan 23, 2020 | 5.988 | 6.085 | 5.988 | 6.085 | 23,603 | +0.10(+1.63%) |
Jan 22, 2020 | 5.988 | 6.072 | 5.903 | 5.988 | 31,232 | +0.00(+0.00%) |
Jan 21, 2020 | 5.721 | 5.988 | 5.610 | 5.988 | 69,450 | +0.27(+4.66%) |
Jan 17, 2020 | 5.747 | 5.766 | 5.662 | 5.721 | 33,648 | -0.05(-0.79%) |
Jan 16, 2020 | 5.721 | 5.844 | 5.721 | 5.766 | 27,051 | +0.01(+0.23%) |
Jan 15, 2020 | 5.858 | 5.887 | 5.636 | 5.753 | 66,217 | -0.08(-1.45%) |
Jan 14, 2020 | 5.949 | 5.949 | 5.760 | 5.838 | 54,695 | -0.03(-0.55%) |
Jan 13, 2020 | 5.649 | 5.949 | 5.649 | 5.871 | 62,327 | +0.22(+3.92%) |
Jan 10, 2020 | 5.662 | 5.714 | 5.636 | 5.649 | 36,875 | -0.01(-0.23%) |
Jan 09, 2020 | 5.688 | 5.747 | 5.636 | 5.662 | 41,890 | +0.01(+0.12%) |
Jan 08, 2020 | 5.877 | 5.877 | 5.643 | 5.656 | 38,550 | -0.22(-3.77%) |
Jan 07, 2020 | 6.053 | 6.053 | 5.799 | 5.877 | 63,395 | -0.16(-2.59%) |
Jan 06, 2020 | 5.786 | 6.054 | 5.766 | 6.033 | 82,850 | +0.26(+4.51%) |
Jan 03, 2020 | 5.656 | 5.779 | 5.636 | 5.773 | 70,831 | +0.13(+2.24%) |