Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.390 | 4.630 | 4.220 | 4.320 | 281,086 | -0.06(-1.37%) |
Mar 30, 2020 | 4.440 | 4.560 | 4.210 | 4.380 | 281,384 | +0.02(+0.46%) |
Mar 27, 2020 | 4.550 | 4.600 | 4.285 | 4.360 | 306,000 | -0.36(-7.63%) |
Mar 26, 2020 | 4.600 | 4.910 | 4.440 | 4.720 | 430,012 | -0.11(-2.28%) |
Mar 25, 2020 | 4.630 | 4.950 | 4.560 | 4.830 | 212,064 | +0.18(+3.87%) |
Mar 24, 2020 | 4.590 | 4.700 | 4.310 | 4.650 | 252,264 | +0.21(+4.73%) |
Mar 23, 2020 | 4.400 | 4.580 | 4.250 | 4.440 | 266,436 | +0.07(+1.60%) |
Mar 20, 2020 | 4.510 | 4.780 | 4.295 | 4.370 | 704,800 | -0.15(-3.32%) |
Mar 19, 2020 | 3.970 | 4.670 | 3.970 | 4.520 | 319,910 | +0.56(+14.14%) |
Mar 18, 2020 | 4.540 | 4.590 | 3.820 | 3.960 | 353,206 | -0.66(-14.29%) |
Mar 17, 2020 | 4.540 | 4.660 | 4.470 | 4.620 | 603,437 | +0.09(+1.99%) |
Mar 16, 2020 | 4.800 | 4.820 | 4.500 | 4.530 | 416,165 | -0.48(-9.58%) |
Mar 13, 2020 | 5.000 | 5.120 | 4.850 | 5.010 | 398,700 | +0.05(+1.01%) |
Mar 12, 2020 | 5.180 | 5.210 | 4.840 | 4.960 | 583,558 | -0.46(-8.49%) |
Mar 11, 2020 | 5.600 | 5.720 | 5.340 | 5.420 | 463,289 | -0.21(-3.73%) |
Mar 10, 2020 | 5.670 | 5.840 | 5.400 | 5.630 | 591,462 | +0.04(+0.72%) |
Mar 09, 2020 | 5.660 | 5.760 | 5.500 | 5.590 | 578,223 | -0.39(-6.52%) |
Mar 06, 2020 | 6.010 | 6.114 | 5.910 | 5.980 | 401,300 | -0.12(-1.97%) |
Mar 05, 2020 | 6.030 | 6.160 | 5.992 | 6.100 | 478,131 | -0.02(-0.33%) |
Mar 04, 2020 | 6.160 | 6.360 | 6.060 | 6.120 | 387,332 | +0.02(+0.33%) |
Mar 03, 2020 | 5.990 | 6.170 | 5.900 | 6.100 | 386,306 | +0.11(+1.84%) |
Mar 02, 2020 | 5.980 | 6.170 | 5.810 | 5.990 | 446,196 | +0.03(+0.42%) |
Feb 28, 2020 | 5.760 | 5.965 | 5.720 | 5.965 | 558,400 | +0.12(+2.14%) |
Feb 27, 2020 | 5.870 | 6.005 | 5.711 | 5.840 | 598,178 | -0.12(-2.01%) |
Feb 26, 2020 | 6.060 | 6.100 | 5.890 | 5.960 | 421,160 | -0.10(-1.65%) |
Feb 25, 2020 | 6.320 | 6.360 | 5.930 | 6.060 | 516,748 | -0.22(-3.50%) |
Feb 24, 2020 | 6.210 | 6.360 | 5.970 | 6.280 | 603,222 | -0.04(-0.63%) |
Feb 21, 2020 | 6.080 | 6.385 | 5.980 | 6.320 | 553,900 | +0.23(+3.78%) |
Feb 20, 2020 | 6.020 | 6.095 | 5.900 | 6.090 | 450,576 | +0.08(+1.33%) |
Feb 19, 2020 | 5.950 | 6.140 | 5.850 | 6.010 | 390,159 | +0.05(+0.84%) |
Feb 18, 2020 | 5.860 | 6.010 | 5.750 | 5.960 | 353,444 | +0.10(+1.71%) |
Feb 14, 2020 | 6.290 | 6.410 | 5.750 | 5.860 | 559,800 | -0.46(-7.28%) |
Feb 13, 2020 | 5.950 | 6.340 | 5.950 | 6.320 | 552,315 | +0.40(+6.76%) |
Feb 12, 2020 | 5.200 | 5.980 | 5.150 | 5.920 | 1,188,612 | +0.12(+2.07%) |
Feb 11, 2020 | 6.000 | 6.310 | 5.920 | 5.800 | 862,317 | -0.12(-1.94%) |
Feb 10, 2020 | 6.070 | 6.430 | 5.720 | 5.915 | 1,391,928 | -0.12(-1.91%) |
Feb 07, 2020 | 5.840 | 6.500 | 5.380 | 6.030 | 6,213,700 | +1.29(+27.22%) |
Feb 06, 2020 | 4.740 | 4.780 | 4.600 | 4.740 | 186,465 | +0.02(+0.42%) |
Feb 05, 2020 | 4.850 | 4.850 | 4.620 | 4.720 | 118,573 | -0.08(-1.67%) |
Feb 04, 2020 | 4.700 | 4.800 | 4.636 | 4.800 | 173,160 | +0.18(+3.90%) |
Feb 03, 2020 | 4.530 | 4.660 | 4.500 | 4.620 | 319,528 | +0.13(+2.90%) |
Jan 31, 2020 | 4.590 | 4.630 | 4.330 | 4.490 | 412,700 | -0.12(-2.60%) |
Jan 30, 2020 | 4.680 | 4.720 | 4.590 | 4.610 | 130,522 | -0.06(-1.28%) |
Jan 29, 2020 | 4.770 | 4.780 | 4.610 | 4.670 | 138,948 | -0.09(-1.89%) |
Jan 28, 2020 | 4.720 | 4.797 | 4.710 | 4.760 | 161,522 | +0.07(+1.49%) |
Jan 27, 2020 | 4.750 | 4.760 | 4.660 | 4.690 | 139,967 | -0.14(-2.90%) |
Jan 24, 2020 | 4.830 | 4.930 | 4.790 | 4.830 | 144,600 | -0.01(-0.21%) |
Jan 23, 2020 | 4.840 | 4.850 | 4.755 | 4.840 | 81,760 | -0.01(-0.21%) |
Jan 22, 2020 | 4.860 | 4.900 | 4.770 | 4.850 | 294,287 | -0.01(-0.21%) |
Jan 21, 2020 | 4.920 | 4.920 | 4.780 | 4.860 | 175,435 | -0.09(-1.82%) |
Jan 17, 2020 | 4.880 | 4.980 | 4.810 | 4.950 | 193,000 | +0.11(+2.27%) |
Jan 16, 2020 | 4.750 | 4.880 | 4.730 | 4.840 | 226,323 | +0.13(+2.76%) |
Jan 15, 2020 | 4.650 | 4.800 | 4.640 | 4.710 | 183,966 | +0.07(+1.51%) |
Jan 14, 2020 | 4.670 | 4.680 | 4.570 | 4.640 | 125,821 | +0.00(+0.11%) |
Jan 13, 2020 | 4.580 | 4.650 | 4.520 | 4.635 | 188,921 | +0.04(+0.98%) |
Jan 10, 2020 | 4.520 | 4.670 | 4.500 | 4.590 | 260,800 | +0.11(+2.46%) |
Jan 09, 2020 | 4.410 | 4.540 | 4.390 | 4.480 | 271,572 | +0.07(+1.59%) |
Jan 08, 2020 | 4.360 | 4.500 | 4.300 | 4.410 | 455,805 | +0.07(+1.61%) |
Jan 07, 2020 | 5.180 | 5.240 | 3.710 | 4.340 | 2,702,972 | -0.87(-16.70%) |
Jan 06, 2020 | 4.960 | 5.300 | 4.910 | 5.210 | 422,012 | +0.35(+7.20%) |
Jan 03, 2020 | 4.830 | 4.880 | 4.810 | 4.860 | 116,800 | -0.01(-0.21%) |