Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.910 | 4.320 | 3.900 | 4.040 | 1,500,896 | +0.11(+2.80%) |
Mar 30, 2020 | 4.040 | 4.100 | 3.570 | 3.930 | 1,410,866 | -0.06(-1.50%) |
Mar 27, 2020 | 3.850 | 4.050 | 3.700 | 3.990 | 2,928,100 | +0.04(+1.01%) |
Mar 26, 2020 | 3.890 | 4.220 | 3.810 | 3.950 | 3,003,711 | +0.09(+2.33%) |
Mar 25, 2020 | 3.700 | 4.370 | 3.660 | 3.860 | 2,964,275 | +0.23(+6.34%) |
Mar 24, 2020 | 3.580 | 3.800 | 3.500 | 3.630 | 1,719,114 | +0.22(+6.45%) |
Mar 23, 2020 | 3.490 | 3.590 | 3.180 | 3.410 | 2,066,752 | +0.07(+2.10%) |
Mar 20, 2020 | 3.010 | 4.070 | 3.010 | 3.340 | 4,583,200 | +0.35(+11.71%) |
Mar 19, 2020 | 2.620 | 3.100 | 2.500 | 2.990 | 4,786,617 | +0.39(+15.00%) |
Mar 18, 2020 | 2.870 | 3.130 | 2.520 | 2.600 | 2,339,784 | -0.30(-10.34%) |
Mar 17, 2020 | 3.070 | 3.180 | 2.800 | 2.900 | 3,295,054 | -0.04(-1.36%) |
Mar 16, 2020 | 3.510 | 3.650 | 2.890 | 2.940 | 2,854,043 | -1.25(-29.83%) |
Mar 13, 2020 | 4.540 | 4.785 | 3.750 | 4.190 | 3,549,200 | -0.18(-4.12%) |
Mar 12, 2020 | 4.600 | 4.750 | 3.700 | 4.370 | 6,047,831 | -0.82(-15.80%) |
Mar 11, 2020 | 5.240 | 6.070 | 5.050 | 5.190 | 3,738,962 | -0.28(-5.12%) |
Mar 10, 2020 | 6.150 | 6.290 | 5.110 | 5.470 | 3,216,571 | -0.23(-4.04%) |
Mar 09, 2020 | 6.350 | 6.410 | 5.440 | 5.700 | 3,047,312 | -1.52(-21.05%) |
Mar 06, 2020 | 7.010 | 7.970 | 6.920 | 7.220 | 5,488,800 | +0.00(+0.00%) |
Mar 05, 2020 | 6.790 | 7.560 | 6.560 | 7.220 | 5,197,012 | +0.22(+3.14%) |
Mar 04, 2020 | 5.880 | 7.180 | 5.850 | 7.000 | 5,674,547 | +1.20(+20.69%) |
Mar 03, 2020 | 6.210 | 6.340 | 5.250 | 5.800 | 3,759,404 | -0.58(-9.09%) |
Mar 02, 2020 | 7.650 | 7.690 | 5.640 | 6.380 | 13,752,731 | +1.33(+26.34%) |
Feb 28, 2020 | 4.140 | 5.980 | 3.950 | 5.050 | 14,751,500 | +1.95(+62.90%) |
Feb 27, 2020 | 3.490 | 3.500 | 2.970 | 3.100 | 3,484,892 | -0.52(-14.36%) |
Feb 26, 2020 | 3.660 | 3.860 | 3.570 | 3.620 | 1,045,632 | -0.08(-2.16%) |
Feb 25, 2020 | 3.950 | 4.050 | 3.600 | 3.700 | 1,858,976 | -0.22(-5.61%) |
Feb 24, 2020 | 3.960 | 4.140 | 3.760 | 3.920 | 1,523,517 | -0.26(-6.22%) |
Feb 21, 2020 | 4.180 | 4.450 | 3.920 | 4.180 | 3,130,300 | +0.02(+0.48%) |
Feb 20, 2020 | 3.740 | 4.230 | 3.510 | 4.160 | 3,508,327 | +0.42(+11.23%) |
Feb 19, 2020 | 3.750 | 3.880 | 3.560 | 3.740 | 1,613,989 | +0.06(+1.63%) |
Feb 18, 2020 | 3.500 | 3.700 | 3.440 | 3.680 | 1,176,768 | +0.24(+6.98%) |
Feb 14, 2020 | 3.650 | 3.740 | 3.429 | 3.440 | 932,000 | -0.18(-4.97%) |
Feb 13, 2020 | 3.740 | 3.830 | 3.560 | 3.620 | 1,262,657 | -0.19(-4.99%) |
Feb 12, 2020 | 3.610 | 3.920 | 3.610 | 3.810 | 1,096,639 | +0.23(+6.42%) |
Feb 11, 2020 | 3.580 | 3.730 | 3.420 | 3.580 | 1,317,054 | +0.01(+0.28%) |
Feb 10, 2020 | 3.850 | 3.850 | 3.500 | 3.570 | 1,387,935 | -0.28(-7.27%) |
Feb 07, 2020 | 3.640 | 4.135 | 3.640 | 3.850 | 1,905,600 | +0.13(+3.49%) |
Feb 06, 2020 | 3.870 | 3.900 | 3.630 | 3.720 | 1,111,821 | -0.17(-4.37%) |
Feb 05, 2020 | 4.000 | 4.100 | 3.800 | 3.890 | 872,574 | -0.08(-2.02%) |
Feb 04, 2020 | 4.230 | 4.250 | 3.900 | 3.970 | 1,619,372 | -0.12(-2.93%) |
Feb 03, 2020 | 3.760 | 4.250 | 3.750 | 4.090 | 1,952,882 | +0.25(+6.51%) |
Jan 31, 2020 | 4.130 | 4.140 | 3.750 | 3.840 | 2,351,000 | -0.27(-6.57%) |
Jan 30, 2020 | 4.490 | 4.500 | 4.090 | 4.110 | 992,422 | -0.32(-7.22%) |
Jan 29, 2020 | 4.300 | 4.490 | 4.030 | 4.430 | 2,042,445 | +0.12(+2.78%) |
Jan 28, 2020 | 4.550 | 4.800 | 4.260 | 4.310 | 2,885,397 | -0.25(-5.48%) |
Jan 27, 2020 | 4.280 | 4.780 | 4.150 | 4.560 | 4,038,998 | +0.05(+1.22%) |
Jan 24, 2020 | 4.140 | 4.860 | 3.910 | 4.505 | 11,446,600 | +0.29(+6.75%) |
Jan 23, 2020 | 3.590 | 4.450 | 3.320 | 4.220 | 18,870,342 | +0.95(+29.05%) |
Jan 22, 2020 | 2.970 | 3.900 | 2.950 | 3.270 | 17,631,228 | +0.50(+18.05%) |
Jan 21, 2020 | 2.730 | 2.930 | 2.670 | 2.770 | 2,118,444 | +0.10(+3.75%) |
Jan 17, 2020 | 2.800 | 2.960 | 2.510 | 2.670 | 3,038,400 | -0.16(-5.65%) |
Jan 16, 2020 | 2.510 | 2.880 | 2.300 | 2.830 | 4,647,465 | +0.34(+13.65%) |
Jan 15, 2020 | 2.490 | 2.560 | 2.260 | 2.490 | 3,161,574 | -0.17(-6.39%) |
Jan 14, 2020 | 2.930 | 2.930 | 2.540 | 2.660 | 2,261,139 | -0.03(-1.12%) |
Jan 13, 2020 | 2.830 | 3.320 | 2.410 | 2.690 | 7,416,165 | -0.06(-2.18%) |
Jan 10, 2020 | 3.220 | 3.900 | 2.690 | 2.750 | 30,035,500 | -0.14(-4.84%) |
Jan 09, 2020 | 1.600 | 3.430 | 1.570 | 2.890 | 54,117,260 | +1.40(+93.96%) |
Jan 08, 2020 | 1.180 | 1.530 | 1.180 | 1.490 | 4,795,121 | +0.30(+25.21%) |
Jan 07, 2020 | 1.300 | 1.500 | 1.080 | 1.190 | 5,591,483 | +0.05(+4.39%) |
Jan 06, 2020 | 1.150 | 1.240 | 1.050 | 1.140 | 2,640,213 | -0.12(-9.52%) |
Jan 03, 2020 | 1.360 | 1.400 | 1.210 | 1.260 | 3,484,600 | -0.23(-15.44%) |