Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.800 | 3.800 | 3.050 | 3.380 | 10,205 | -0.48(-12.44%) |
Mar 30, 2020 | 3.730 | 3.970 | 3.690 | 3.860 | 7,231 | +0.06(+1.58%) |
Mar 27, 2020 | 3.920 | 4.030 | 3.800 | 3.800 | 5,200 | -0.63(-14.22%) |
Mar 26, 2020 | 3.570 | 4.430 | 3.570 | 4.430 | 48,298 | +1.11(+33.43%) |
Mar 25, 2020 | 3.170 | 3.320 | 3.120 | 3.320 | 11,254 | +0.17(+5.40%) |
Mar 24, 2020 | 3.360 | 3.360 | 2.950 | 3.150 | 19,892 | +0.04(+1.29%) |
Mar 23, 2020 | 3.350 | 3.660 | 3.110 | 3.110 | 7,528 | -0.22(-6.61%) |
Mar 20, 2020 | 3.230 | 3.380 | 2.740 | 3.330 | 32,300 | +0.15(+4.72%) |
Mar 19, 2020 | 3.220 | 3.360 | 3.070 | 3.180 | 70,047 | -0.04(-1.24%) |
Mar 18, 2020 | 3.990 | 3.990 | 3.220 | 3.220 | 12,236 | -0.55(-14.59%) |
Mar 17, 2020 | 3.910 | 3.910 | 3.660 | 3.770 | 27,124 | -0.62(-14.12%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.130 | 4.390 | 34,790 | -0.64(-12.72%) |
Mar 13, 2020 | 5.210 | 5.210 | 4.520 | 5.030 | 18,900 | +0.31(+6.57%) |
Mar 12, 2020 | 4.860 | 5.050 | 4.670 | 4.720 | 41,988 | -0.31(-6.16%) |
Mar 11, 2020 | 4.860 | 5.120 | 4.800 | 5.030 | 10,796 | -0.32(-5.98%) |
Mar 10, 2020 | 5.030 | 5.350 | 4.810 | 5.350 | 10,346 | +0.15(+2.88%) |
Mar 09, 2020 | 5.350 | 5.384 | 5.090 | 5.200 | 15,723 | -0.40(-7.14%) |
Mar 06, 2020 | 5.540 | 5.900 | 5.540 | 5.600 | 7,300 | +0.00(+0.00%) |
Mar 05, 2020 | 5.140 | 5.600 | 5.140 | 5.600 | 11,836 | -0.10(-1.75%) |
Mar 04, 2020 | 4.800 | 5.700 | 4.800 | 5.700 | 14,247 | +0.81(+16.56%) |
Mar 03, 2020 | 5.030 | 5.030 | 4.810 | 4.890 | 11,041 | -0.28(-5.42%) |
Mar 02, 2020 | 5.360 | 5.360 | 4.830 | 5.170 | 7,372 | -0.03(-0.58%) |
Feb 28, 2020 | 4.960 | 5.400 | 4.890 | 5.200 | 19,300 | +0.30(+6.12%) |
Feb 27, 2020 | 4.910 | 5.100 | 4.680 | 4.900 | 4,132 | -0.31(-5.95%) |
Feb 26, 2020 | 5.100 | 5.250 | 5.100 | 5.210 | 7,978 | +0.23(+4.62%) |
Feb 25, 2020 | 5.790 | 5.790 | 4.935 | 4.980 | 13,457 | -0.88(-15.02%) |
Feb 24, 2020 | 5.780 | 5.880 | 5.780 | 5.860 | 5,216 | -0.04(-0.68%) |
Feb 21, 2020 | 5.890 | 5.960 | 5.635 | 5.900 | 6,900 | +0.01(+0.17%) |
Feb 20, 2020 | 5.740 | 5.890 | 5.710 | 5.890 | 7,370 | +0.14(+2.43%) |
Feb 19, 2020 | 5.800 | 5.800 | 5.750 | 5.750 | 4,578 | -0.01(-0.17%) |
Feb 18, 2020 | 5.920 | 5.930 | 5.760 | 5.760 | 2,973 | -0.16(-2.70%) |
Feb 14, 2020 | 5.850 | 5.950 | 5.800 | 5.920 | 9,100 | +0.07(+1.20%) |
Feb 13, 2020 | 5.960 | 5.960 | 5.800 | 5.850 | 4,516 | -0.16(-2.66%) |
Feb 12, 2020 | 6.120 | 6.340 | 5.930 | 6.010 | 13,132 | -0.16(-2.59%) |
Feb 11, 2020 | 6.150 | 6.361 | 6.150 | 6.170 | 3,825 | +0.02(+0.33%) |
Feb 10, 2020 | 5.955 | 6.225 | 5.930 | 6.150 | 11,535 | +0.20(+3.36%) |
Feb 07, 2020 | 6.150 | 6.150 | 5.950 | 5.950 | 4,200 | -0.15(-2.46%) |
Feb 06, 2020 | 6.300 | 6.333 | 6.100 | 6.100 | 8,522 | -0.07(-1.13%) |
Feb 05, 2020 | 6.370 | 6.370 | 6.080 | 6.170 | 6,714 | +0.12(+1.98%) |
Feb 04, 2020 | 5.800 | 6.190 | 5.800 | 6.050 | 27,629 | +0.26(+4.49%) |
Feb 03, 2020 | 5.900 | 6.350 | 5.770 | 5.790 | 23,805 | -0.07(-1.19%) |
Jan 31, 2020 | 6.250 | 6.250 | 5.860 | 5.860 | 15,700 | -0.25(-4.09%) |
Jan 30, 2020 | 6.000 | 6.150 | 6.000 | 6.110 | 4,854 | -0.12(-1.93%) |
Jan 29, 2020 | 6.400 | 6.460 | 6.180 | 6.230 | 7,904 | -0.07(-1.11%) |
Jan 28, 2020 | 6.420 | 6.455 | 6.270 | 6.300 | 5,408 | -0.12(-1.87%) |
Jan 27, 2020 | 6.680 | 6.865 | 6.420 | 6.420 | 10,277 | -0.28(-4.18%) |
Jan 24, 2020 | 6.710 | 6.860 | 6.700 | 6.700 | 3,100 | -0.09(-1.33%) |
Jan 23, 2020 | 6.710 | 6.850 | 6.710 | 6.790 | 21,233 | -0.01(-0.15%) |
Jan 22, 2020 | 6.650 | 6.800 | 6.650 | 6.800 | 4,259 | +0.15(+2.26%) |
Jan 21, 2020 | 6.715 | 6.835 | 6.260 | 6.650 | 12,709 | -0.05(-0.75%) |
Jan 17, 2020 | 5.850 | 6.810 | 5.850 | 6.700 | 33,200 | +0.87(+14.92%) |
Jan 16, 2020 | 6.310 | 6.310 | 5.830 | 5.830 | 51,284 | -0.39(-6.27%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.150 | 6.220 | 9,266 | -0.24(-3.72%) |
Jan 14, 2020 | 6.530 | 6.540 | 6.450 | 6.460 | 7,052 | -0.16(-2.42%) |
Jan 13, 2020 | 6.540 | 6.620 | 6.190 | 6.620 | 7,759 | +0.08(+1.22%) |
Jan 10, 2020 | 6.550 | 6.580 | 6.380 | 6.540 | 7,200 | -0.17(-2.53%) |
Jan 09, 2020 | 6.800 | 6.800 | 6.680 | 6.710 | 5,232 | -0.14(-2.04%) |
Jan 08, 2020 | 7.000 | 7.000 | 6.800 | 6.850 | 19,765 | -0.30(-4.20%) |
Jan 07, 2020 | 6.890 | 7.260 | 6.890 | 7.150 | 16,378 | +0.03(+0.42%) |
Jan 06, 2020 | 6.700 | 7.180 | 6.700 | 7.120 | 14,563 | +0.01(+0.14%) |
Jan 03, 2020 | 6.850 | 7.250 | 6.850 | 7.110 | 15,300 | +0.30(+4.41%) |