Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.360 | 4.400 | 4.020 | 4.190 | 2,763,459 | -0.23(-5.20%) |
Mar 30, 2020 | 4.140 | 4.420 | 3.980 | 4.420 | 1,509,692 | +0.43(+10.78%) |
Mar 27, 2020 | 3.870 | 4.100 | 3.750 | 3.990 | 2,599,300 | -0.07(-1.72%) |
Mar 26, 2020 | 3.940 | 4.180 | 3.900 | 4.060 | 2,568,702 | +0.17(+4.37%) |
Mar 25, 2020 | 3.700 | 4.000 | 3.620 | 3.890 | 1,391,145 | +0.16(+4.29%) |
Mar 24, 2020 | 3.600 | 3.850 | 3.410 | 3.730 | 3,154,989 | +0.37(+11.01%) |
Mar 23, 2020 | 3.040 | 3.440 | 3.030 | 3.360 | 2,664,068 | +0.35(+11.63%) |
Mar 20, 2020 | 3.010 | 3.250 | 2.740 | 3.010 | 4,119,700 | +0.00(+0.00%) |
Mar 19, 2020 | 2.440 | 3.010 | 2.440 | 3.010 | 2,500,695 | +0.57(+23.36%) |
Mar 18, 2020 | 2.500 | 2.790 | 2.370 | 2.440 | 2,593,491 | -0.23(-8.61%) |
Mar 17, 2020 | 2.710 | 2.890 | 2.350 | 2.670 | 2,605,366 | +0.06(+2.30%) |
Mar 16, 2020 | 2.730 | 2.915 | 2.300 | 2.610 | 3,988,336 | -0.59(-18.44%) |
Mar 13, 2020 | 3.240 | 3.310 | 2.850 | 3.200 | 2,534,200 | +0.15(+4.92%) |
Mar 12, 2020 | 3.300 | 3.340 | 2.960 | 3.050 | 4,289,492 | -0.43(-12.36%) |
Mar 11, 2020 | 3.800 | 4.020 | 3.360 | 3.480 | 3,113,841 | -0.44(-11.22%) |
Mar 10, 2020 | 4.300 | 4.320 | 3.720 | 3.920 | 3,331,503 | -0.24(-5.77%) |
Mar 09, 2020 | 4.300 | 4.450 | 4.120 | 4.160 | 2,302,725 | -0.43(-9.37%) |
Mar 06, 2020 | 4.610 | 5.310 | 4.470 | 4.590 | 2,722,600 | -0.06(-1.29%) |
Mar 05, 2020 | 5.040 | 5.170 | 4.610 | 4.650 | 2,390,258 | -0.51(-9.88%) |
Mar 04, 2020 | 4.860 | 5.210 | 4.800 | 5.160 | 2,181,981 | +0.37(+7.72%) |
Mar 03, 2020 | 4.850 | 4.950 | 4.645 | 4.790 | 3,650,736 | -0.06(-1.24%) |
Mar 02, 2020 | 4.650 | 4.860 | 4.580 | 4.850 | 2,507,008 | +0.21(+4.53%) |
Feb 28, 2020 | 4.260 | 4.640 | 4.230 | 4.640 | 2,858,300 | +0.18(+4.04%) |
Feb 27, 2020 | 4.270 | 4.830 | 4.150 | 4.460 | 2,709,069 | +0.03(+0.68%) |
Feb 26, 2020 | 4.320 | 4.450 | 4.260 | 4.430 | 1,765,873 | +0.13(+3.02%) |
Feb 25, 2020 | 4.590 | 4.610 | 4.110 | 4.300 | 2,683,789 | -0.29(-6.32%) |
Feb 24, 2020 | 5.100 | 5.500 | 4.570 | 4.590 | 4,705,415 | -0.48(-9.47%) |
Feb 21, 2020 | 5.050 | 5.190 | 4.940 | 5.070 | 1,871,300 | +0.02(+0.40%) |
Feb 20, 2020 | 5.170 | 5.260 | 4.830 | 5.050 | 2,036,851 | -0.09(-1.75%) |
Feb 19, 2020 | 4.860 | 5.260 | 4.830 | 5.140 | 5,421,229 | +0.29(+5.98%) |
Feb 18, 2020 | 4.630 | 4.850 | 4.594 | 4.850 | 1,912,015 | +0.33(+7.30%) |
Feb 14, 2020 | 4.630 | 4.630 | 4.500 | 4.520 | 900,000 | -0.11(-2.38%) |
Feb 13, 2020 | 4.660 | 4.750 | 4.610 | 4.630 | 759,318 | -0.02(-0.43%) |
Feb 12, 2020 | 4.620 | 4.730 | 4.535 | 4.650 | 819,404 | +0.04(+0.87%) |
Feb 11, 2020 | 4.720 | 4.750 | 4.530 | 4.610 | 1,138,757 | -0.09(-1.91%) |
Feb 10, 2020 | 4.620 | 4.780 | 4.590 | 4.700 | 1,036,257 | +0.08(+1.73%) |
Feb 07, 2020 | 4.710 | 4.800 | 4.580 | 4.620 | 912,000 | -0.11(-2.33%) |
Feb 06, 2020 | 4.790 | 4.850 | 4.660 | 4.730 | 1,314,762 | -0.03(-0.63%) |
Feb 05, 2020 | 5.040 | 5.040 | 4.690 | 4.760 | 1,614,587 | -0.17(-3.45%) |
Feb 04, 2020 | 5.000 | 5.090 | 4.855 | 4.930 | 1,922,476 | +0.08(+1.65%) |
Feb 03, 2020 | 4.720 | 4.950 | 4.710 | 4.850 | 3,272,016 | +0.26(+5.66%) |
Jan 31, 2020 | 4.580 | 4.700 | 4.440 | 4.590 | 1,549,700 | +0.01(+0.22%) |
Jan 30, 2020 | 4.530 | 4.710 | 4.440 | 4.580 | 1,343,407 | +0.09(+2.00%) |
Jan 29, 2020 | 4.570 | 4.650 | 4.470 | 4.490 | 1,400,508 | -0.05(-1.10%) |
Jan 28, 2020 | 4.390 | 4.580 | 4.385 | 4.540 | 1,484,365 | +0.20(+4.61%) |
Jan 27, 2020 | 4.380 | 4.460 | 4.250 | 4.340 | 1,358,889 | -0.13(-2.91%) |
Jan 24, 2020 | 4.480 | 4.640 | 4.400 | 4.470 | 1,326,100 | -0.01(-0.22%) |
Jan 23, 2020 | 4.620 | 4.650 | 4.390 | 4.480 | 1,257,698 | -0.16(-3.45%) |
Jan 22, 2020 | 4.620 | 4.750 | 4.580 | 4.640 | 2,435,424 | +0.06(+1.31%) |
Jan 21, 2020 | 4.540 | 4.650 | 4.430 | 4.580 | 1,604,517 | +0.04(+0.88%) |
Jan 17, 2020 | 4.350 | 4.700 | 4.280 | 4.540 | 2,704,600 | +0.24(+5.58%) |
Jan 16, 2020 | 4.360 | 4.380 | 4.200 | 4.300 | 1,406,004 | +0.00(+0.00%) |
Jan 15, 2020 | 4.220 | 4.380 | 4.150 | 4.300 | 2,215,450 | +0.09(+2.14%) |
Jan 14, 2020 | 4.370 | 4.390 | 4.170 | 4.210 | 1,178,494 | -0.14(-3.22%) |
Jan 13, 2020 | 4.530 | 4.550 | 4.050 | 4.350 | 3,214,685 | -0.15(-3.33%) |
Jan 10, 2020 | 4.830 | 4.900 | 4.490 | 4.500 | 2,499,300 | -0.10(-2.17%) |
Jan 09, 2020 | 4.610 | 4.670 | 4.470 | 4.600 | 1,203,480 | +0.03(+0.66%) |
Jan 08, 2020 | 4.470 | 4.675 | 4.344 | 4.570 | 1,268,637 | +0.10(+2.24%) |
Jan 07, 2020 | 4.510 | 4.550 | 4.370 | 4.470 | 760,042 | -0.05(-1.11%) |
Jan 06, 2020 | 4.510 | 4.650 | 4.430 | 4.520 | 1,929,886 | -0.07(-1.53%) |
Jan 03, 2020 | 4.690 | 4.720 | 4.470 | 4.590 | 1,555,000 | +0.11(+2.46%) |