Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.450 | 4.450 | 3.820 | 3.930 | 457,939 | -0.22(-5.30%) |
Mar 30, 2020 | 4.240 | 4.455 | 4.150 | 4.150 | 516,014 | -0.09(-2.04%) |
Mar 27, 2020 | 4.100 | 4.430 | 3.890 | 4.237 | 1,180,300 | +0.34(+8.63%) |
Mar 26, 2020 | 3.680 | 3.950 | 3.450 | 3.900 | 1,213,378 | +0.46(+13.30%) |
Mar 25, 2020 | 3.900 | 4.150 | 3.390 | 3.442 | 1,709,079 | -0.40(-10.51%) |
Mar 24, 2020 | 3.160 | 3.970 | 3.160 | 3.846 | 1,102,346 | +0.76(+24.58%) |
Mar 23, 2020 | 2.790 | 3.110 | 2.540 | 3.088 | 608,757 | +0.29(+10.52%) |
Mar 20, 2020 | 2.896 | 3.110 | 2.702 | 2.794 | 716,000 | +0.15(+5.78%) |
Mar 19, 2020 | 2.550 | 2.870 | 2.550 | 2.641 | 722,827 | -0.11(-3.96%) |
Mar 18, 2020 | 3.165 | 3.165 | 2.610 | 2.750 | 674,725 | -0.41(-12.90%) |
Mar 17, 2020 | 3.100 | 3.410 | 2.900 | 3.157 | 780,860 | -0.23(-6.72%) |
Mar 16, 2020 | 3.275 | 3.660 | 2.800 | 3.385 | 1,073,032 | -0.29(-7.80%) |
Mar 13, 2020 | 3.740 | 3.960 | 3.260 | 3.671 | 875,800 | -0.07(-1.84%) |
Mar 12, 2020 | 3.500 | 4.000 | 3.216 | 3.740 | 1,129,920 | -0.45(-10.74%) |
Mar 11, 2020 | 4.400 | 4.530 | 4.060 | 4.190 | 456,724 | -0.23(-5.20%) |
Mar 10, 2020 | 4.120 | 4.540 | 4.110 | 4.420 | 476,607 | +0.21(+4.95%) |
Mar 09, 2020 | 4.038 | 4.600 | 4.000 | 4.211 | 837,780 | -0.69(-14.05%) |
Mar 06, 2020 | 4.680 | 5.000 | 4.620 | 4.900 | 468,000 | -0.10(-2.10%) |
Mar 05, 2020 | 4.745 | 5.050 | 4.500 | 5.005 | 237,638 | -0.15(-2.82%) |
Mar 04, 2020 | 4.830 | 5.200 | 4.830 | 5.150 | 339,935 | +0.31(+6.40%) |
Mar 03, 2020 | 5.225 | 5.295 | 4.749 | 4.840 | 434,056 | -0.40(-7.63%) |
Mar 02, 2020 | 5.235 | 5.450 | 4.892 | 5.240 | 398,638 | -0.06(-1.13%) |
Feb 28, 2020 | 4.600 | 5.300 | 4.398 | 5.300 | 890,700 | +0.45(+9.28%) |
Feb 27, 2020 | 4.770 | 4.960 | 4.400 | 4.850 | 836,331 | -0.10(-1.92%) |
Feb 26, 2020 | 5.170 | 5.300 | 4.900 | 4.945 | 753,758 | -0.35(-6.64%) |
Feb 25, 2020 | 5.564 | 5.890 | 5.260 | 5.297 | 457,747 | -0.32(-5.75%) |
Feb 24, 2020 | 5.800 | 5.970 | 5.500 | 5.620 | 561,904 | -0.35(-5.86%) |
Feb 21, 2020 | 5.940 | 6.085 | 5.930 | 5.970 | 206,800 | -0.07(-1.08%) |
Feb 20, 2020 | 5.920 | 6.235 | 5.920 | 6.035 | 411,600 | -0.13(-2.19%) |
Feb 19, 2020 | 6.225 | 6.330 | 6.000 | 6.170 | 297,214 | -0.03(-0.48%) |
Feb 18, 2020 | 6.310 | 6.500 | 6.140 | 6.200 | 195,243 | -0.13(-2.05%) |
Feb 14, 2020 | 6.200 | 6.403 | 6.150 | 6.330 | 412,200 | +0.25(+4.11%) |
Feb 13, 2020 | 5.880 | 6.140 | 5.860 | 6.080 | 288,615 | +0.03(+0.50%) |
Feb 12, 2020 | 6.090 | 6.250 | 5.770 | 6.050 | 683,942 | -0.11(-1.79%) |
Feb 11, 2020 | 6.300 | 6.500 | 6.100 | 6.160 | 485,735 | -0.19(-2.99%) |
Feb 10, 2020 | 6.200 | 6.700 | 6.200 | 6.350 | 339,789 | -0.08(-1.26%) |
Feb 07, 2020 | 6.675 | 6.700 | 6.300 | 6.431 | 422,900 | -0.30(-4.44%) |
Feb 06, 2020 | 6.800 | 6.915 | 6.660 | 6.730 | 216,527 | -0.07(-1.03%) |
Feb 05, 2020 | 7.060 | 7.100 | 6.788 | 6.800 | 188,222 | -0.24(-3.35%) |
Feb 04, 2020 | 7.000 | 7.194 | 6.920 | 7.036 | 272,665 | +0.12(+1.72%) |
Feb 03, 2020 | 7.105 | 7.208 | 6.660 | 6.917 | 333,465 | -0.18(-2.58%) |
Jan 31, 2020 | 7.210 | 7.210 | 6.870 | 7.100 | 278,400 | -0.12(-1.72%) |
Jan 30, 2020 | 6.710 | 7.260 | 6.644 | 7.224 | 246,821 | +0.40(+5.93%) |
Jan 29, 2020 | 6.650 | 6.910 | 6.643 | 6.820 | 196,311 | +0.19(+2.79%) |
Jan 28, 2020 | 6.436 | 6.860 | 6.410 | 6.635 | 215,124 | +0.17(+2.71%) |
Jan 27, 2020 | 6.204 | 6.520 | 6.150 | 6.460 | 398,547 | -0.15(-2.27%) |
Jan 24, 2020 | 6.860 | 6.900 | 6.460 | 6.610 | 479,600 | -0.24(-3.50%) |
Jan 23, 2020 | 6.730 | 7.030 | 6.725 | 6.850 | 276,689 | -0.10(-1.44%) |
Jan 22, 2020 | 6.920 | 7.200 | 6.914 | 6.950 | 263,701 | +0.07(+1.02%) |
Jan 21, 2020 | 7.150 | 7.430 | 6.799 | 6.880 | 757,735 | -0.44(-5.98%) |
Jan 17, 2020 | 7.290 | 7.450 | 7.270 | 7.317 | 389,200 | +0.06(+0.76%) |
Jan 16, 2020 | 7.350 | 7.608 | 7.100 | 7.262 | 711,589 | -0.21(-2.78%) |
Jan 15, 2020 | 7.500 | 7.550 | 7.311 | 7.470 | 750,904 | +0.13(+1.77%) |
Jan 14, 2020 | 6.990 | 7.423 | 6.950 | 7.340 | 949,674 | +0.44(+6.38%) |
Jan 13, 2020 | 6.890 | 6.950 | 6.730 | 6.900 | 558,619 | +0.25(+3.82%) |
Jan 10, 2020 | 6.590 | 6.770 | 6.430 | 6.646 | 554,100 | +0.18(+2.72%) |
Jan 09, 2020 | 6.162 | 6.506 | 6.070 | 6.470 | 509,558 | +0.40(+6.59%) |
Jan 08, 2020 | 5.950 | 6.305 | 5.870 | 6.070 | 755,610 | +0.12(+1.98%) |
Jan 07, 2020 | 5.860 | 6.068 | 5.840 | 5.952 | 456,960 | -0.10(-1.61%) |
Jan 06, 2020 | 6.290 | 6.350 | 6.050 | 6.050 | 264,802 | -0.20(-3.20%) |
Jan 03, 2020 | 5.940 | 6.254 | 5.940 | 6.250 | 277,100 | +0.05(+0.81%) |