Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.730 | 2.850 | 2.705 | 2.790 | 9,379 | +0.11(+4.14%) |
Mar 30, 2020 | 2.600 | 2.780 | 2.520 | 2.679 | 3,682 | +0.05(+1.86%) |
Mar 27, 2020 | 2.710 | 2.785 | 2.550 | 2.630 | 7,100 | -0.09(-3.31%) |
Mar 26, 2020 | 2.700 | 2.740 | 2.614 | 2.720 | 13,268 | +0.17(+6.67%) |
Mar 25, 2020 | 2.650 | 2.901 | 2.523 | 2.550 | 23,289 | -0.05(-1.92%) |
Mar 24, 2020 | 2.650 | 2.750 | 2.510 | 2.600 | 7,335 | +0.06(+2.36%) |
Mar 23, 2020 | 2.640 | 2.640 | 2.510 | 2.540 | 6,260 | -0.06(-2.31%) |
Mar 20, 2020 | 2.660 | 2.695 | 2.600 | 2.600 | 7,800 | +0.02(+0.68%) |
Mar 19, 2020 | 2.210 | 2.582 | 2.210 | 2.582 | 11,386 | +0.26(+11.31%) |
Mar 18, 2020 | 2.500 | 2.589 | 2.300 | 2.320 | 12,533 | -0.18(-7.20%) |
Mar 17, 2020 | 2.700 | 2.700 | 2.460 | 2.500 | 10,179 | +0.05(+2.04%) |
Mar 16, 2020 | 2.710 | 2.710 | 2.450 | 2.450 | 27,838 | -0.25(-9.26%) |
Mar 13, 2020 | 3.000 | 3.137 | 2.700 | 2.700 | 43,800 | -0.31(-10.30%) |
Mar 12, 2020 | 3.120 | 3.130 | 3.000 | 3.010 | 41,761 | -0.18(-5.64%) |
Mar 11, 2020 | 3.210 | 3.420 | 3.120 | 3.190 | 11,091 | -0.12(-3.48%) |
Mar 10, 2020 | 3.450 | 3.457 | 3.150 | 3.305 | 20,017 | -0.08(-2.51%) |
Mar 09, 2020 | 4.000 | 4.000 | 3.380 | 3.390 | 32,060 | -0.41(-10.79%) |
Mar 06, 2020 | 4.030 | 4.030 | 3.688 | 3.800 | 36,700 | +0.13(+3.54%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.670 | 3.670 | 8,985 | -0.16(-4.18%) |
Mar 04, 2020 | 3.890 | 3.890 | 3.700 | 3.830 | 25,635 | +0.13(+3.51%) |
Mar 03, 2020 | 3.790 | 3.790 | 3.400 | 3.700 | 23,620 | -0.14(-3.65%) |
Mar 02, 2020 | 3.830 | 3.900 | 3.510 | 3.840 | 37,778 | +0.10(+2.67%) |
Feb 28, 2020 | 3.260 | 3.740 | 3.260 | 3.740 | 73,300 | +0.48(+14.72%) |
Feb 27, 2020 | 3.550 | 3.550 | 3.110 | 3.260 | 131,414 | -0.87(-21.07%) |
Feb 26, 2020 | 4.210 | 4.360 | 4.080 | 4.130 | 22,238 | -0.01(-0.24%) |
Feb 25, 2020 | 4.505 | 4.505 | 4.140 | 4.140 | 19,865 | -0.22(-5.05%) |
Feb 24, 2020 | 4.150 | 4.490 | 4.070 | 4.360 | 32,731 | +0.10(+2.35%) |
Feb 21, 2020 | 4.800 | 4.800 | 3.934 | 4.260 | 181,100 | -0.64(-13.06%) |
Feb 20, 2020 | 5.210 | 5.210 | 4.800 | 4.900 | 62,686 | -0.30(-5.77%) |
Feb 19, 2020 | 5.550 | 5.550 | 4.920 | 5.200 | 86,075 | -0.15(-2.80%) |
Feb 18, 2020 | 5.460 | 5.520 | 5.350 | 5.350 | 14,745 | -0.18(-3.25%) |
Feb 14, 2020 | 5.450 | 5.530 | 5.450 | 5.530 | 4,300 | +0.05(+0.91%) |
Feb 13, 2020 | 5.360 | 5.500 | 5.350 | 5.480 | 10,746 | -0.01(-0.18%) |
Feb 12, 2020 | 5.550 | 5.550 | 5.370 | 5.490 | 17,972 | +0.14(+2.62%) |
Feb 11, 2020 | 5.450 | 5.733 | 5.270 | 5.350 | 11,848 | -0.17(-3.08%) |
Feb 10, 2020 | 5.650 | 5.790 | 5.500 | 5.520 | 18,372 | -0.15(-2.65%) |
Feb 07, 2020 | 5.550 | 5.790 | 5.480 | 5.670 | 26,800 | +0.12(+2.16%) |
Feb 06, 2020 | 5.710 | 5.710 | 5.401 | 5.550 | 7,179 | -0.09(-1.60%) |
Feb 05, 2020 | 5.741 | 5.741 | 5.470 | 5.640 | 24,189 | +0.02(+0.36%) |
Feb 04, 2020 | 5.770 | 5.830 | 5.520 | 5.620 | 19,936 | -0.11(-1.92%) |
Feb 03, 2020 | 5.260 | 5.940 | 5.140 | 5.730 | 150,041 | +0.49(+9.31%) |
Jan 31, 2020 | 5.260 | 5.270 | 5.000 | 5.242 | 26,600 | -0.03(-0.53%) |
Jan 30, 2020 | 5.450 | 5.500 | 5.260 | 5.270 | 15,840 | -0.23(-4.18%) |
Jan 29, 2020 | 5.540 | 5.664 | 5.499 | 5.500 | 4,841 | -0.05(-0.90%) |
Jan 28, 2020 | 5.400 | 5.570 | 5.400 | 5.550 | 5,415 | +0.14(+2.59%) |
Jan 27, 2020 | 5.390 | 5.800 | 5.390 | 5.410 | 47,197 | -0.21(-3.74%) |
Jan 24, 2020 | 5.720 | 5.720 | 5.590 | 5.620 | 10,500 | +0.00(+0.00%) |
Jan 23, 2020 | 5.820 | 5.826 | 5.620 | 5.620 | 12,553 | -0.20(-3.44%) |
Jan 22, 2020 | 5.940 | 5.940 | 5.700 | 5.820 | 20,270 | -0.04(-0.68%) |
Jan 21, 2020 | 5.780 | 5.960 | 5.720 | 5.860 | 61,412 | +0.14(+2.45%) |
Jan 17, 2020 | 5.510 | 5.790 | 5.490 | 5.720 | 46,800 | +0.22(+4.00%) |
Jan 16, 2020 | 5.790 | 5.800 | 5.470 | 5.500 | 31,986 | -0.23(-4.01%) |
Jan 15, 2020 | 6.000 | 6.100 | 5.700 | 5.730 | 40,026 | -0.22(-3.70%) |
Jan 14, 2020 | 6.150 | 6.340 | 5.850 | 5.950 | 42,633 | -0.16(-2.62%) |
Jan 13, 2020 | 6.310 | 6.387 | 5.910 | 6.110 | 50,317 | -0.20(-3.17%) |
Jan 10, 2020 | 6.470 | 6.470 | 6.080 | 6.310 | 38,500 | -0.11(-1.64%) |
Jan 09, 2020 | 6.150 | 6.510 | 6.050 | 6.415 | 71,743 | +0.34(+5.68%) |
Jan 08, 2020 | 5.730 | 6.440 | 5.730 | 6.070 | 256,045 | +0.40(+7.05%) |
Jan 07, 2020 | 5.620 | 5.770 | 5.620 | 5.670 | 12,136 | +0.04(+0.71%) |
Jan 06, 2020 | 5.570 | 5.800 | 5.480 | 5.630 | 33,809 | +0.07(+1.26%) |
Jan 03, 2020 | 5.569 | 5.710 | 5.522 | 5.560 | 11,200 | -0.12(-2.11%) |