Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.220 | 4.460 | 3.995 | 4.170 | 960,436 | -0.06(-1.42%) |
Mar 30, 2020 | 4.180 | 4.300 | 3.800 | 4.230 | 765,978 | +0.08(+1.93%) |
Mar 27, 2020 | 3.770 | 4.240 | 3.610 | 4.150 | 953,700 | +0.35(+9.21%) |
Mar 26, 2020 | 3.480 | 3.980 | 3.410 | 3.800 | 1,282,403 | +0.30(+8.57%) |
Mar 25, 2020 | 3.730 | 3.880 | 3.410 | 3.500 | 1,019,627 | -0.18(-4.89%) |
Mar 24, 2020 | 3.860 | 3.980 | 3.500 | 3.680 | 1,353,369 | -0.08(-2.13%) |
Mar 23, 2020 | 3.900 | 4.010 | 3.570 | 3.760 | 909,908 | -0.08(-2.08%) |
Mar 20, 2020 | 3.610 | 3.950 | 3.550 | 3.840 | 1,667,100 | +0.25(+6.96%) |
Mar 19, 2020 | 3.570 | 3.650 | 3.420 | 3.590 | 707,685 | -0.05(-1.37%) |
Mar 18, 2020 | 3.820 | 3.930 | 3.550 | 3.640 | 561,215 | -0.35(-8.77%) |
Mar 17, 2020 | 3.720 | 4.000 | 3.510 | 3.990 | 849,649 | +0.29(+7.84%) |
Mar 16, 2020 | 3.940 | 4.290 | 3.610 | 3.700 | 892,257 | -0.57(-13.35%) |
Mar 13, 2020 | 3.830 | 4.270 | 3.830 | 4.270 | 754,500 | +0.44(+11.49%) |
Mar 12, 2020 | 3.970 | 4.190 | 3.800 | 3.830 | 1,370,946 | -0.41(-9.67%) |
Mar 11, 2020 | 4.370 | 4.460 | 4.175 | 4.240 | 531,596 | -0.20(-4.50%) |
Mar 10, 2020 | 4.530 | 4.710 | 4.345 | 4.440 | 905,869 | -0.04(-0.89%) |
Mar 09, 2020 | 4.430 | 4.570 | 4.330 | 4.480 | 802,405 | -0.17(-3.66%) |
Mar 06, 2020 | 4.500 | 4.750 | 4.380 | 4.650 | 1,143,500 | +0.05(+1.09%) |
Mar 05, 2020 | 4.600 | 4.670 | 4.540 | 4.600 | 716,074 | -0.05(-1.08%) |
Mar 04, 2020 | 4.700 | 4.750 | 4.560 | 4.650 | 594,381 | -0.05(-1.06%) |
Mar 03, 2020 | 4.850 | 5.005 | 4.620 | 4.700 | 613,529 | -0.11(-2.29%) |
Mar 02, 2020 | 4.810 | 4.912 | 4.660 | 4.810 | 664,229 | +0.01(+0.21%) |
Feb 28, 2020 | 4.740 | 4.950 | 4.685 | 4.800 | 871,300 | +0.01(+0.21%) |
Feb 27, 2020 | 4.640 | 5.048 | 4.544 | 4.790 | 1,100,132 | +0.11(+2.35%) |
Feb 26, 2020 | 4.810 | 4.833 | 4.660 | 4.680 | 1,102,887 | -0.09(-1.89%) |
Feb 25, 2020 | 4.810 | 4.820 | 4.640 | 4.770 | 832,409 | -0.05(-1.04%) |
Feb 24, 2020 | 4.770 | 4.885 | 4.680 | 4.820 | 560,797 | -0.05(-1.03%) |
Feb 21, 2020 | 5.070 | 5.150 | 4.830 | 4.870 | 409,000 | -0.20(-3.85%) |
Feb 20, 2020 | 4.870 | 5.120 | 4.870 | 5.065 | 726,029 | +0.19(+3.79%) |
Feb 19, 2020 | 4.910 | 4.940 | 4.825 | 4.880 | 537,514 | -0.01(-0.20%) |
Feb 18, 2020 | 4.850 | 5.000 | 4.840 | 4.890 | 472,572 | -0.02(-0.41%) |
Feb 14, 2020 | 4.800 | 4.955 | 4.780 | 4.910 | 313,100 | +0.04(+0.82%) |
Feb 13, 2020 | 4.880 | 4.995 | 4.850 | 4.870 | 366,880 | -0.06(-1.22%) |
Feb 12, 2020 | 4.880 | 4.985 | 4.820 | 4.930 | 314,738 | +0.12(+2.49%) |
Feb 11, 2020 | 4.880 | 4.930 | 4.790 | 4.810 | 690,618 | -0.01(-0.21%) |
Feb 10, 2020 | 4.920 | 5.140 | 4.800 | 4.820 | 660,907 | -0.13(-2.63%) |
Feb 07, 2020 | 5.020 | 5.075 | 4.920 | 4.950 | 949,500 | -0.08(-1.59%) |
Feb 06, 2020 | 5.000 | 5.150 | 4.930 | 5.030 | 748,538 | +0.09(+1.82%) |
Feb 05, 2020 | 5.060 | 5.065 | 4.770 | 4.940 | 2,015,764 | -0.07(-1.40%) |
Feb 04, 2020 | 5.950 | 5.980 | 4.910 | 5.010 | 3,987,354 | -1.71(-25.45%) |
Feb 03, 2020 | 6.240 | 6.960 | 6.240 | 6.720 | 2,336,333 | +0.50(+8.04%) |
Jan 31, 2020 | 6.380 | 6.464 | 6.210 | 6.220 | 770,700 | -0.19(-2.96%) |
Jan 30, 2020 | 6.290 | 6.420 | 6.220 | 6.410 | 410,007 | +0.09(+1.42%) |
Jan 29, 2020 | 6.400 | 6.430 | 6.280 | 6.320 | 262,418 | -0.04(-0.63%) |
Jan 28, 2020 | 6.240 | 6.360 | 6.190 | 6.360 | 362,738 | +0.16(+2.58%) |
Jan 27, 2020 | 6.280 | 6.350 | 6.200 | 6.200 | 336,384 | -0.19(-3.05%) |
Jan 24, 2020 | 6.470 | 6.560 | 6.370 | 6.395 | 281,700 | -0.09(-1.31%) |
Jan 23, 2020 | 6.390 | 6.520 | 6.320 | 6.480 | 431,991 | +0.10(+1.57%) |
Jan 22, 2020 | 6.360 | 6.450 | 6.340 | 6.380 | 609,242 | +0.00(+0.00%) |
Jan 21, 2020 | 6.300 | 6.425 | 6.270 | 6.380 | 447,464 | +0.03(+0.47%) |
Jan 17, 2020 | 6.300 | 6.430 | 6.280 | 6.350 | 547,100 | +0.10(+1.60%) |
Jan 16, 2020 | 6.190 | 6.360 | 6.160 | 6.250 | 305,415 | +0.07(+1.13%) |
Jan 15, 2020 | 6.130 | 6.240 | 6.130 | 6.180 | 276,162 | +0.02(+0.32%) |
Jan 14, 2020 | 6.200 | 6.300 | 6.130 | 6.160 | 413,918 | -0.04(-0.65%) |
Jan 13, 2020 | 6.330 | 6.370 | 6.190 | 6.200 | 281,070 | -0.13(-2.05%) |
Jan 10, 2020 | 6.400 | 6.435 | 6.295 | 6.330 | 338,100 | -0.06(-0.94%) |
Jan 09, 2020 | 6.520 | 6.552 | 6.390 | 6.390 | 382,765 | -0.13(-1.99%) |
Jan 08, 2020 | 6.550 | 6.600 | 6.480 | 6.520 | 252,522 | -0.04(-0.61%) |
Jan 07, 2020 | 6.610 | 6.715 | 6.540 | 6.560 | 273,301 | -0.05(-0.76%) |
Jan 06, 2020 | 6.540 | 6.690 | 6.505 | 6.610 | 288,640 | -0.02(-0.30%) |
Jan 03, 2020 | 6.530 | 6.670 | 6.480 | 6.630 | 493,400 | +0.04(+0.61%) |