Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.020 | 4.250 | 4.000 | 4.020 | 92,874 | -0.05(-1.23%) |
Mar 30, 2020 | 4.340 | 4.430 | 4.060 | 4.070 | 157,627 | -0.27(-6.22%) |
Mar 27, 2020 | 4.250 | 4.550 | 4.102 | 4.340 | 273,600 | +0.11(+2.60%) |
Mar 26, 2020 | 4.060 | 4.650 | 3.950 | 4.230 | 594,757 | +0.15(+3.68%) |
Mar 25, 2020 | 3.940 | 4.100 | 3.660 | 4.080 | 380,009 | +0.08(+2.00%) |
Mar 24, 2020 | 4.580 | 4.580 | 3.830 | 4.000 | 660,653 | +0.02(+0.50%) |
Mar 23, 2020 | 4.100 | 4.410 | 3.890 | 3.980 | 527,440 | -0.68(-14.59%) |
Mar 20, 2020 | 4.670 | 5.480 | 4.160 | 4.660 | 1,355,000 | -0.84(-15.27%) |
Mar 19, 2020 | 7.220 | 8.950 | 4.940 | 5.500 | 4,942,676 | -1.46(-20.98%) |
Mar 18, 2020 | 3.140 | 7.750 | 2.950 | 6.960 | 3,988,380 | +3.83(+122.36%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.900 | 3.130 | 233,733 | +0.27(+9.44%) |
Mar 16, 2020 | 2.760 | 3.290 | 2.520 | 2.860 | 249,333 | +0.06(+2.14%) |
Mar 13, 2020 | 2.950 | 3.160 | 2.640 | 2.800 | 173,600 | -0.28(-9.09%) |
Mar 12, 2020 | 4.010 | 4.010 | 2.640 | 3.080 | 466,300 | -1.02(-24.88%) |
Mar 11, 2020 | 3.990 | 4.310 | 3.980 | 4.100 | 235,215 | +0.03(+0.74%) |
Mar 10, 2020 | 4.400 | 4.400 | 3.930 | 4.070 | 344,583 | -0.16(-3.78%) |
Mar 09, 2020 | 4.500 | 4.510 | 4.060 | 4.230 | 488,861 | -0.46(-9.81%) |
Mar 06, 2020 | 4.850 | 4.930 | 4.559 | 4.690 | 508,000 | -0.22(-4.48%) |
Mar 05, 2020 | 4.470 | 5.150 | 4.390 | 4.910 | 1,521,752 | +0.51(+11.59%) |
Mar 04, 2020 | 4.760 | 4.760 | 4.350 | 4.400 | 499,719 | -0.38(-7.95%) |
Mar 03, 2020 | 4.550 | 4.990 | 4.260 | 4.780 | 1,699,583 | -0.40(-7.72%) |
Mar 02, 2020 | 5.930 | 7.100 | 4.700 | 5.180 | 8,711,833 | +1.19(+29.82%) |
Feb 28, 2020 | 4.550 | 4.649 | 3.680 | 3.990 | 870,100 | -0.11(-2.68%) |
Feb 27, 2020 | 3.930 | 4.950 | 3.560 | 4.100 | 2,470,750 | +0.48(+13.26%) |
Feb 26, 2020 | 3.520 | 3.840 | 3.450 | 3.620 | 381,553 | +0.07(+1.97%) |
Feb 25, 2020 | 3.870 | 3.890 | 3.450 | 3.550 | 266,779 | -0.24(-6.33%) |
Feb 24, 2020 | 3.540 | 3.830 | 3.470 | 3.790 | 500,451 | +0.23(+6.46%) |
Feb 21, 2020 | 3.540 | 3.560 | 3.420 | 3.560 | 93,000 | +0.04(+1.14%) |
Feb 20, 2020 | 3.600 | 3.680 | 3.410 | 3.520 | 253,718 | -0.07(-1.95%) |
Feb 19, 2020 | 3.380 | 4.370 | 3.350 | 3.590 | 1,212,110 | +0.22(+6.53%) |
Feb 18, 2020 | 3.490 | 3.540 | 3.350 | 3.370 | 89,457 | -0.11(-3.16%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.420 | 3.480 | 175,900 | -0.07(-1.97%) |
Feb 13, 2020 | 3.410 | 3.650 | 3.310 | 3.550 | 378,049 | +0.13(+3.80%) |
Feb 12, 2020 | 3.540 | 3.550 | 3.400 | 3.420 | 145,353 | -0.08(-2.29%) |
Feb 11, 2020 | 3.600 | 3.622 | 3.350 | 3.500 | 149,091 | -0.12(-3.31%) |
Feb 10, 2020 | 3.850 | 3.890 | 3.490 | 3.620 | 362,210 | -0.27(-6.94%) |
Feb 07, 2020 | 4.230 | 5.160 | 3.850 | 3.890 | 3,144,200 | +0.03(+0.78%) |
Feb 06, 2020 | 3.940 | 3.960 | 3.770 | 3.860 | 261,437 | -0.01(-0.26%) |
Feb 05, 2020 | 3.660 | 3.980 | 3.660 | 3.870 | 78,229 | +0.22(+6.03%) |
Feb 04, 2020 | 3.700 | 3.750 | 3.610 | 3.650 | 74,361 | -0.02(-0.54%) |
Feb 03, 2020 | 3.770 | 3.890 | 3.670 | 3.670 | 31,328 | -0.12(-3.17%) |
Jan 31, 2020 | 3.770 | 3.900 | 3.649 | 3.790 | 60,300 | +0.02(+0.53%) |
Jan 30, 2020 | 3.750 | 3.920 | 3.370 | 3.770 | 121,413 | +0.02(+0.53%) |
Jan 29, 2020 | 3.920 | 3.990 | 3.630 | 3.750 | 97,752 | -0.14(-3.60%) |
Jan 28, 2020 | 3.880 | 3.987 | 3.850 | 3.890 | 36,330 | +0.03(+0.78%) |
Jan 27, 2020 | 3.910 | 4.043 | 3.860 | 3.860 | 75,033 | -0.09(-2.28%) |
Jan 24, 2020 | 4.020 | 4.080 | 3.910 | 3.950 | 55,000 | -0.07(-1.74%) |
Jan 23, 2020 | 4.040 | 4.090 | 3.900 | 4.020 | 74,396 | -0.05(-1.23%) |
Jan 22, 2020 | 4.070 | 4.153 | 4.030 | 4.070 | 58,819 | +0.00(+0.00%) |
Jan 21, 2020 | 4.210 | 4.279 | 4.060 | 4.070 | 102,141 | -0.22(-5.13%) |
Jan 17, 2020 | 4.220 | 4.420 | 4.090 | 4.290 | 226,800 | +0.07(+1.66%) |
Jan 16, 2020 | 4.150 | 4.260 | 4.030 | 4.220 | 56,931 | +0.06(+1.44%) |
Jan 15, 2020 | 4.200 | 4.200 | 3.900 | 4.160 | 126,053 | -0.02(-0.48%) |
Jan 14, 2020 | 4.300 | 4.320 | 4.045 | 4.180 | 103,145 | -0.09(-2.11%) |
Jan 13, 2020 | 4.440 | 4.700 | 4.043 | 4.270 | 590,589 | +0.26(+6.48%) |
Jan 10, 2020 | 4.190 | 4.200 | 3.950 | 4.010 | 179,200 | -0.18(-4.30%) |
Jan 09, 2020 | 4.420 | 4.590 | 4.182 | 4.190 | 112,917 | -0.22(-4.99%) |
Jan 08, 2020 | 4.350 | 4.740 | 4.300 | 4.410 | 398,747 | +0.16(+3.76%) |
Jan 07, 2020 | 4.320 | 4.420 | 4.230 | 4.250 | 45,771 | -0.11(-2.52%) |
Jan 06, 2020 | 4.480 | 4.550 | 4.270 | 4.360 | 96,558 | -0.10(-2.24%) |
Jan 03, 2020 | 4.370 | 4.550 | 4.220 | 4.460 | 116,300 | +0.03(+0.68%) |