Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.470 | 3.580 | 3.400 | 3.460 | 60,916 | -0.02(-0.57%) |
Mar 30, 2020 | 3.410 | 3.660 | 3.340 | 3.480 | 34,032 | +0.03(+0.87%) |
Mar 27, 2020 | 3.380 | 3.590 | 3.170 | 3.450 | 91,800 | -0.11(-3.09%) |
Mar 26, 2020 | 3.730 | 3.750 | 3.400 | 3.560 | 72,877 | -0.11(-3.00%) |
Mar 25, 2020 | 3.900 | 3.940 | 3.610 | 3.670 | 31,388 | -0.12(-3.17%) |
Mar 24, 2020 | 3.640 | 3.810 | 3.300 | 3.790 | 104,305 | +0.15(+4.12%) |
Mar 23, 2020 | 3.570 | 3.690 | 3.560 | 3.640 | 40,068 | +0.06(+1.68%) |
Mar 20, 2020 | 3.490 | 3.720 | 3.260 | 3.580 | 294,200 | +0.17(+4.99%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.020 | 3.410 | 88,502 | +0.11(+3.33%) |
Mar 18, 2020 | 3.380 | 3.510 | 3.140 | 3.300 | 92,999 | -0.20(-5.71%) |
Mar 17, 2020 | 3.630 | 3.689 | 3.380 | 3.500 | 70,544 | -0.02(-0.57%) |
Mar 16, 2020 | 3.550 | 3.670 | 3.310 | 3.520 | 128,336 | +0.01(+0.28%) |
Mar 13, 2020 | 3.600 | 3.820 | 3.450 | 3.510 | 131,100 | +0.12(+3.54%) |
Mar 12, 2020 | 3.710 | 3.760 | 3.140 | 3.390 | 232,006 | -0.82(-19.48%) |
Mar 11, 2020 | 4.830 | 4.885 | 4.200 | 4.210 | 101,747 | -0.78(-15.63%) |
Mar 10, 2020 | 4.760 | 4.990 | 4.710 | 4.990 | 52,715 | +0.35(+7.54%) |
Mar 09, 2020 | 4.730 | 4.940 | 4.550 | 4.640 | 98,392 | -0.42(-8.30%) |
Mar 06, 2020 | 4.810 | 5.120 | 4.750 | 5.060 | 105,400 | -0.08(-1.56%) |
Mar 05, 2020 | 5.100 | 5.520 | 5.080 | 5.140 | 81,553 | -0.11(-2.10%) |
Mar 04, 2020 | 5.260 | 5.460 | 5.200 | 5.250 | 33,744 | +0.05(+0.96%) |
Mar 03, 2020 | 5.240 | 5.530 | 5.000 | 5.200 | 107,068 | -0.10(-1.89%) |
Mar 02, 2020 | 5.050 | 5.360 | 4.750 | 5.300 | 83,657 | +0.45(+9.28%) |
Feb 28, 2020 | 4.430 | 4.970 | 3.730 | 4.850 | 312,200 | +0.19(+4.08%) |
Feb 27, 2020 | 5.200 | 5.250 | 4.650 | 4.660 | 243,646 | -0.70(-13.06%) |
Feb 26, 2020 | 5.700 | 5.900 | 5.220 | 5.360 | 102,389 | -0.18(-3.25%) |
Feb 25, 2020 | 5.980 | 6.119 | 5.520 | 5.540 | 66,203 | -0.44(-7.36%) |
Feb 24, 2020 | 5.990 | 6.160 | 5.810 | 5.980 | 44,367 | -0.19(-3.08%) |
Feb 21, 2020 | 6.370 | 6.390 | 6.110 | 6.170 | 59,900 | -0.18(-2.83%) |
Feb 20, 2020 | 6.270 | 6.400 | 6.110 | 6.350 | 34,422 | +0.08(+1.28%) |
Feb 19, 2020 | 6.160 | 6.360 | 6.100 | 6.270 | 38,459 | +0.10(+1.62%) |
Feb 18, 2020 | 5.860 | 6.190 | 5.747 | 6.170 | 45,918 | +0.29(+4.93%) |
Feb 14, 2020 | 5.990 | 6.080 | 5.771 | 5.880 | 23,900 | -0.03(-0.51%) |
Feb 13, 2020 | 6.010 | 6.200 | 5.880 | 5.910 | 27,897 | -0.17(-2.80%) |
Feb 12, 2020 | 5.950 | 6.290 | 5.720 | 6.080 | 77,361 | +0.29(+5.01%) |
Feb 11, 2020 | 5.880 | 5.948 | 5.720 | 5.790 | 45,120 | -0.07(-1.19%) |
Feb 10, 2020 | 5.350 | 5.930 | 5.350 | 5.860 | 52,877 | +0.48(+8.92%) |
Feb 07, 2020 | 5.830 | 5.885 | 5.380 | 5.380 | 62,300 | -0.43(-7.40%) |
Feb 06, 2020 | 5.820 | 5.971 | 5.730 | 5.810 | 33,561 | +0.07(+1.22%) |
Feb 05, 2020 | 5.960 | 6.440 | 5.720 | 5.740 | 99,943 | -0.08(-1.37%) |
Feb 04, 2020 | 5.870 | 6.000 | 5.560 | 5.820 | 129,296 | +0.67(+13.01%) |
Feb 03, 2020 | 5.180 | 5.460 | 5.067 | 5.150 | 69,557 | -0.03(-0.58%) |
Jan 31, 2020 | 5.340 | 5.400 | 5.110 | 5.180 | 59,000 | -0.21(-3.90%) |
Jan 30, 2020 | 5.680 | 5.690 | 5.250 | 5.390 | 107,112 | -0.39(-6.75%) |
Jan 29, 2020 | 5.830 | 5.936 | 5.671 | 5.780 | 65,137 | -0.03(-0.52%) |
Jan 28, 2020 | 5.600 | 5.810 | 5.530 | 5.810 | 60,248 | +0.20(+3.57%) |
Jan 27, 2020 | 5.640 | 5.748 | 5.510 | 5.610 | 58,029 | -0.16(-2.77%) |
Jan 24, 2020 | 6.070 | 6.250 | 5.689 | 5.770 | 93,400 | -0.32(-5.25%) |
Jan 23, 2020 | 6.210 | 6.210 | 6.012 | 6.090 | 42,541 | -0.21(-3.33%) |
Jan 22, 2020 | 6.200 | 6.370 | 6.030 | 6.300 | 65,736 | +0.06(+0.96%) |
Jan 21, 2020 | 6.300 | 6.440 | 6.190 | 6.240 | 60,053 | -0.16(-2.50%) |
Jan 17, 2020 | 6.520 | 6.683 | 6.310 | 6.400 | 69,600 | -0.12(-1.84%) |
Jan 16, 2020 | 6.700 | 7.000 | 6.470 | 6.520 | 121,217 | -0.13(-1.95%) |
Jan 15, 2020 | 6.700 | 6.810 | 6.540 | 6.650 | 42,071 | -0.02(-0.30%) |
Jan 14, 2020 | 6.630 | 6.750 | 6.360 | 6.670 | 47,748 | +0.11(+1.68%) |
Jan 13, 2020 | 6.300 | 6.840 | 6.100 | 6.560 | 94,953 | +0.17(+2.66%) |
Jan 10, 2020 | 6.630 | 6.720 | 6.320 | 6.390 | 64,200 | -0.24(-3.62%) |
Jan 09, 2020 | 6.800 | 6.840 | 6.510 | 6.630 | 82,204 | -0.05(-0.75%) |
Jan 08, 2020 | 6.780 | 7.190 | 6.640 | 6.680 | 116,129 | -0.16(-2.34%) |
Jan 07, 2020 | 6.500 | 6.940 | 6.430 | 6.840 | 194,948 | +0.41(+6.38%) |
Jan 06, 2020 | 5.830 | 6.500 | 5.749 | 6.430 | 174,870 | +0.60(+10.29%) |
Jan 03, 2020 | 5.750 | 5.880 | 5.665 | 5.830 | 50,900 | +0.03(+0.52%) |