Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.219 | 4.219 | 4.038 | 4.082 | 87,179 | -0.02(-0.46%) |
Mar 30, 2020 | 4.044 | 4.126 | 3.913 | 4.101 | 44,909 | -0.03(-0.76%) |
Mar 27, 2020 | 4.082 | 4.176 | 3.982 | 4.132 | 75,987 | -0.06(-1.49%) |
Mar 26, 2020 | 4.094 | 4.241 | 4.076 | 4.194 | 69,564 | +0.24(+6.17%) |
Mar 25, 2020 | 3.401 | 3.951 | 3.401 | 3.951 | 78,054 | +0.35(+9.82%) |
Mar 24, 2020 | 3.438 | 3.669 | 3.426 | 3.597 | 109,889 | +0.34(+10.46%) |
Mar 23, 2020 | 3.488 | 3.513 | 3.213 | 3.257 | 84,907 | -0.11(-3.16%) |
Mar 20, 2020 | 3.201 | 3.569 | 3.201 | 3.363 | 252,759 | +0.13(+4.06%) |
Mar 19, 2020 | 3.438 | 3.544 | 2.938 | 3.232 | 288,395 | -0.26(-7.51%) |
Mar 18, 2020 | 3.938 | 4.001 | 3.482 | 3.494 | 52,530 | -0.72(-17.06%) |
Mar 17, 2020 | 4.419 | 4.419 | 4.101 | 4.213 | 46,754 | -0.33(-7.16%) |
Mar 16, 2020 | 4.601 | 4.601 | 4.163 | 4.538 | 49,104 | -0.38(-7.73%) |
Mar 13, 2020 | 4.652 | 4.918 | 4.597 | 4.918 | 121,716 | +0.35(+7.58%) |
Mar 12, 2020 | 4.331 | 4.640 | 4.306 | 4.572 | 73,611 | -0.35(-7.16%) |
Mar 11, 2020 | 5.011 | 5.011 | 4.906 | 4.924 | 70,986 | -0.08(-1.70%) |
Mar 10, 2020 | 5.042 | 5.130 | 4.838 | 5.009 | 50,639 | -0.02(-0.40%) |
Mar 09, 2020 | 4.993 | 5.073 | 4.355 | 5.030 | 107,294 | -0.30(-5.68%) |
Mar 06, 2020 | 5.364 | 5.364 | 5.234 | 5.333 | 74,516 | -0.08(-1.49%) |
Mar 05, 2020 | 5.438 | 5.452 | 5.376 | 5.413 | 62,367 | -0.09(-1.69%) |
Mar 04, 2020 | 5.531 | 5.531 | 5.475 | 5.506 | 60,125 | -0.00(-0.06%) |
Mar 03, 2020 | 5.605 | 5.611 | 5.475 | 5.509 | 41,066 | -0.04(-0.72%) |
Mar 02, 2020 | 5.413 | 5.549 | 5.407 | 5.549 | 71,005 | +0.14(+2.63%) |
Feb 28, 2020 | 5.605 | 5.605 | 5.388 | 5.407 | 99,571 | -0.22(-3.96%) |
Feb 27, 2020 | 5.803 | 5.803 | 5.605 | 5.630 | 63,361 | -0.25(-4.21%) |
Feb 26, 2020 | 5.605 | 5.893 | 5.605 | 5.877 | 102,572 | +0.24(+4.17%) |
Feb 25, 2020 | 5.852 | 5.854 | 5.642 | 5.642 | 101,124 | -0.21(-3.59%) |
Feb 24, 2020 | 5.846 | 5.945 | 5.809 | 5.852 | 51,875 | -0.02(-0.26%) |
Feb 21, 2020 | 5.921 | 5.921 | 5.860 | 5.868 | 19,881 | -0.02(-0.41%) |
Feb 20, 2020 | 5.809 | 5.908 | 5.809 | 5.892 | 23,981 | +0.07(+1.20%) |
Feb 19, 2020 | 5.834 | 5.852 | 5.822 | 5.822 | 23,334 | -0.03(-0.58%) |
Feb 18, 2020 | 5.840 | 5.859 | 5.840 | 5.856 | 27,501 | +0.01(+0.16%) |
Feb 14, 2020 | 5.840 | 5.890 | 5.828 | 5.846 | 36,530 | +0.02(+0.34%) |
Feb 13, 2020 | 5.814 | 5.842 | 5.802 | 5.826 | 120,403 | +0.00(+0.00%) |
Feb 12, 2020 | 5.802 | 5.831 | 5.802 | 5.826 | 38,658 | +0.01(+0.21%) |
Feb 11, 2020 | 5.777 | 5.851 | 5.777 | 5.814 | 89,712 | +0.02(+0.32%) |
Feb 10, 2020 | 5.814 | 5.814 | 5.777 | 5.796 | 37,023 | +0.01(+0.18%) |
Feb 07, 2020 | 5.771 | 5.814 | 5.771 | 5.785 | 34,566 | -0.00(-0.07%) |
Feb 06, 2020 | 5.808 | 5.814 | 5.790 | 5.790 | 40,308 | -0.02(-0.32%) |
Feb 05, 2020 | 5.814 | 5.814 | 5.803 | 5.808 | 33,615 | -0.01(-0.11%) |
Feb 04, 2020 | 5.784 | 5.845 | 5.784 | 5.814 | 22,425 | +0.03(+0.53%) |
Feb 03, 2020 | 5.822 | 5.822 | 5.777 | 5.784 | 44,740 | +0.00(+0.00%) |
Jan 31, 2020 | 5.790 | 5.790 | 5.757 | 5.784 | 25,272 | +0.01(+0.21%) |
Jan 30, 2020 | 5.704 | 5.797 | 5.704 | 5.771 | 107,136 | +0.04(+0.75%) |
Jan 29, 2020 | 5.808 | 5.820 | 5.728 | 5.728 | 34,592 | -0.04(-0.64%) |
Jan 28, 2020 | 5.741 | 5.813 | 5.741 | 5.765 | 50,442 | +0.02(+0.35%) |
Jan 27, 2020 | 5.784 | 5.784 | 5.737 | 5.745 | 41,950 | -0.04(-0.67%) |
Jan 24, 2020 | 5.790 | 5.820 | 5.741 | 5.784 | 55,925 | +0.01(+0.11%) |
Jan 23, 2020 | 5.716 | 5.784 | 5.716 | 5.777 | 80,195 | +0.03(+0.60%) |
Jan 22, 2020 | 5.704 | 5.765 | 5.704 | 5.743 | 106,754 | +0.02(+0.37%) |
Jan 21, 2020 | 5.734 | 5.740 | 5.710 | 5.722 | 52,609 | -0.02(-0.32%) |
Jan 17, 2020 | 5.757 | 5.757 | 5.741 | 5.741 | 5,869 | +0.00(+0.00%) |
Jan 16, 2020 | 5.747 | 5.796 | 5.722 | 5.741 | 75,592 | +0.02(+0.34%) |
Jan 15, 2020 | 5.697 | 5.733 | 5.685 | 5.721 | 47,591 | +0.04(+0.64%) |
Jan 14, 2020 | 5.593 | 5.697 | 5.560 | 5.685 | 60,735 | +0.03(+0.54%) |
Jan 13, 2020 | 5.587 | 5.678 | 5.514 | 5.654 | 81,943 | +0.12(+2.09%) |
Jan 10, 2020 | 5.526 | 5.557 | 5.484 | 5.539 | 64,641 | -0.02(-0.27%) |
Jan 09, 2020 | 5.575 | 5.575 | 5.496 | 5.554 | 41,689 | +0.01(+0.16%) |
Jan 08, 2020 | 5.533 | 5.546 | 5.472 | 5.545 | 55,649 | +0.03(+0.58%) |
Jan 07, 2020 | 5.496 | 5.526 | 5.460 | 5.513 | 65,982 | +0.05(+0.97%) |
Jan 06, 2020 | 5.441 | 5.481 | 5.441 | 5.460 | 62,527 | +0.01(+0.11%) |
Jan 03, 2020 | 5.484 | 5.496 | 5.429 | 5.453 | 48,028 | -0.01(-0.11%) |