Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.493 | 4.842 | 4.348 | 4.696 | 124,698 | +0.28(+6.36%) |
Mar 30, 2020 | 4.416 | 5.035 | 4.212 | 4.416 | 374,816 | +0.20(+4.83%) |
Mar 27, 2020 | 3.873 | 4.212 | 3.738 | 4.212 | 163,887 | +0.21(+5.33%) |
Mar 26, 2020 | 3.873 | 4.086 | 3.583 | 3.999 | 122,609 | +0.13(+3.25%) |
Mar 25, 2020 | 3.873 | 4.057 | 3.689 | 3.873 | 120,471 | +0.07(+1.78%) |
Mar 24, 2020 | 3.767 | 3.931 | 3.612 | 3.806 | 69,366 | +0.04(+1.03%) |
Mar 23, 2020 | 3.922 | 3.922 | 3.554 | 3.767 | 70,497 | -0.05(-1.27%) |
Mar 20, 2020 | 4.009 | 4.299 | 3.680 | 3.815 | 189,498 | -0.11(-2.72%) |
Mar 19, 2020 | 3.147 | 4.358 | 3.050 | 3.922 | 951,565 | +0.77(+24.62%) |
Mar 18, 2020 | 3.283 | 3.583 | 3.050 | 3.147 | 85,528 | -0.13(-3.85%) |
Mar 17, 2020 | 3.602 | 3.728 | 3.002 | 3.273 | 176,251 | -0.22(-6.37%) |
Mar 16, 2020 | 4.406 | 4.406 | 3.341 | 3.496 | 778,932 | -0.28(-7.44%) |
Mar 13, 2020 | 3.835 | 3.889 | 3.486 | 3.777 | 106,470 | -0.04(-1.02%) |
Mar 12, 2020 | 3.418 | 4.193 | 3.418 | 3.815 | 402,809 | +0.28(+7.95%) |
Mar 11, 2020 | 3.486 | 3.815 | 3.399 | 3.534 | 229,288 | +0.13(+3.69%) |
Mar 10, 2020 | 3.554 | 3.748 | 3.292 | 3.409 | 222,708 | -0.32(-8.57%) |
Mar 09, 2020 | 4.212 | 4.745 | 3.515 | 3.728 | 127,702 | -0.44(-10.47%) |
Mar 06, 2020 | 4.203 | 4.377 | 4.009 | 4.164 | 154,903 | -0.22(-5.08%) |
Mar 05, 2020 | 4.261 | 5.161 | 4.261 | 4.387 | 613,030 | +0.21(+5.10%) |
Mar 04, 2020 | 4.048 | 4.542 | 3.728 | 4.174 | 309,017 | +0.01(+0.23%) |
Mar 03, 2020 | 3.844 | 4.716 | 3.680 | 4.164 | 599,284 | -0.02(-0.46%) |
Mar 02, 2020 | 4.871 | 4.948 | 3.961 | 4.183 | 340,795 | -0.66(-13.60%) |
Feb 28, 2020 | 6.188 | 7.698 | 4.046 | 4.842 | 2,125,273 | -0.18(-3.66%) |
Feb 27, 2020 | 3.951 | 5.975 | 3.525 | 5.026 | 2,344,411 | +1.38(+37.67%) |
Feb 26, 2020 | 3.573 | 3.931 | 3.418 | 3.651 | 278,739 | +0.09(+2.45%) |
Feb 25, 2020 | 3.757 | 3.777 | 3.399 | 3.564 | 82,767 | -0.24(-6.36%) |
Feb 24, 2020 | 3.757 | 4.067 | 3.486 | 3.806 | 272,366 | +0.30(+8.56%) |
Feb 21, 2020 | 3.302 | 3.534 | 3.302 | 3.505 | 52,254 | +0.16(+4.93%) |
Feb 20, 2020 | 3.409 | 3.479 | 3.325 | 3.341 | 5,375 | -0.08(-2.27%) |
Feb 19, 2020 | 3.292 | 3.477 | 3.292 | 3.418 | 40,091 | +0.13(+3.82%) |
Feb 18, 2020 | 3.312 | 3.380 | 3.292 | 3.292 | 19,833 | -0.03(-0.92%) |
Feb 14, 2020 | 3.324 | 3.399 | 3.302 | 3.323 | 13,424 | -0.02(-0.53%) |
Feb 13, 2020 | 3.302 | 3.380 | 3.302 | 3.341 | 24,559 | +0.00(+0.15%) |
Feb 12, 2020 | 3.505 | 3.525 | 3.312 | 3.336 | 55,418 | -0.17(-4.83%) |
Feb 11, 2020 | 3.573 | 3.573 | 3.447 | 3.505 | 49,605 | -0.07(-1.92%) |
Feb 10, 2020 | 3.641 | 3.748 | 3.467 | 3.574 | 95,591 | -0.05(-1.31%) |
Feb 07, 2020 | 3.496 | 3.928 | 3.496 | 3.622 | 215,005 | +0.10(+2.75%) |
Feb 06, 2020 | 3.573 | 3.602 | 3.488 | 3.525 | 17,033 | -0.06(-1.62%) |
Feb 05, 2020 | 3.457 | 3.586 | 3.409 | 3.583 | 16,998 | +0.10(+2.78%) |
Feb 04, 2020 | 3.341 | 3.748 | 3.234 | 3.486 | 167,856 | -0.03(-0.83%) |
Feb 03, 2020 | 3.777 | 3.809 | 3.341 | 3.515 | 88,662 | -0.23(-6.20%) |
Jan 31, 2020 | 3.738 | 3.970 | 3.534 | 3.748 | 97,175 | -0.07(-1.78%) |
Jan 30, 2020 | 3.525 | 4.019 | 3.496 | 3.815 | 186,120 | +0.18(+5.07%) |
Jan 29, 2020 | 3.680 | 3.796 | 3.505 | 3.631 | 343,712 | -0.16(-4.34%) |
Jan 28, 2020 | 4.793 | 5.268 | 3.604 | 3.796 | 5,258,866 | +0.42(+12.32%) |
Jan 27, 2020 | 3.767 | 3.902 | 3.196 | 3.380 | 100,558 | -0.07(-1.97%) |
Jan 24, 2020 | 3.244 | 4.532 | 3.243 | 3.447 | 463,470 | +0.30(+9.54%) |
Jan 23, 2020 | 3.225 | 3.225 | 3.147 | 3.147 | 9,138 | -0.08(-2.40%) |
Jan 22, 2020 | 3.225 | 3.225 | 3.205 | 3.224 | 4,404 | -0.00(-0.00%) |
Jan 21, 2020 | 3.225 | 3.247 | 3.205 | 3.225 | 6,895 | -0.05(-1.48%) |
Jan 17, 2020 | 3.235 | 3.273 | 3.235 | 3.273 | 2,375 | -0.01(-0.29%) |
Jan 16, 2020 | 3.283 | 3.283 | 3.283 | 2 | +0.00(+0.00%) | |
Jan 15, 2020 | 3.263 | 3.283 | 3.225 | 3.283 | 2,577 | -0.01(-0.29%) |
Jan 14, 2020 | 3.294 | 3.294 | 3.283 | 3.292 | 2,147 | +0.01(+0.42%) |
Jan 13, 2020 | 3.279 | 3.279 | 3.279 | 3.279 | 617 | -0.09(-2.71%) |
Jan 10, 2020 | 3.370 | 3.370 | 3.337 | 3.370 | 516 | +0.04(+1.27%) |
Jan 09, 2020 | 3.328 | 3.328 | 3.328 | 3.328 | 155 | +0.02(+0.48%) |
Jan 08, 2020 | 3.272 | 3.312 | 3.236 | 3.312 | 8,130 | +0.07(+2.16%) |
Jan 07, 2020 | 3.238 | 3.242 | 3.238 | 3.242 | 2,478 | +0.04(+1.11%) |
Jan 06, 2020 | 3.206 | 3.206 | 3.206 | 3.206 | 646 | +0.00(+0.03%) |
Jan 03, 2020 | 3.252 | 3.288 | 3.205 | 3.205 | 2,994 | -0.16(-4.88%) |