Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.410 | 3.550 | 3.160 | 3.180 | 120,600 | -0.24(-7.02%) |
Mar 30, 2020 | 3.470 | 3.700 | 3.350 | 3.420 | 87,070 | +0.00(+0.00%) |
Mar 27, 2020 | 3.700 | 3.790 | 3.410 | 3.420 | 144,600 | -0.38(-10.00%) |
Mar 26, 2020 | 3.670 | 3.860 | 3.540 | 3.800 | 144,417 | +0.15(+4.11%) |
Mar 25, 2020 | 4.100 | 4.170 | 3.580 | 3.650 | 274,952 | -0.48(-11.62%) |
Mar 24, 2020 | 4.030 | 4.260 | 4.010 | 4.130 | 152,922 | +0.23(+5.90%) |
Mar 23, 2020 | 3.840 | 4.070 | 3.700 | 3.900 | 138,478 | +0.09(+2.36%) |
Mar 20, 2020 | 4.040 | 4.090 | 3.810 | 3.810 | 195,100 | -0.11(-2.81%) |
Mar 19, 2020 | 3.260 | 4.070 | 3.010 | 3.920 | 303,075 | +0.17(+4.53%) |
Mar 18, 2020 | 4.670 | 4.780 | 3.710 | 3.750 | 200,167 | -0.86(-18.66%) |
Mar 17, 2020 | 4.450 | 4.700 | 4.330 | 4.610 | 178,607 | +0.19(+4.30%) |
Mar 16, 2020 | 4.720 | 4.940 | 4.410 | 4.420 | 156,185 | -0.58(-11.60%) |
Mar 13, 2020 | 4.810 | 5.000 | 4.500 | 5.000 | 144,300 | +0.39(+8.46%) |
Mar 12, 2020 | 4.820 | 4.950 | 4.490 | 4.610 | 188,097 | -0.45(-8.89%) |
Mar 11, 2020 | 5.270 | 5.300 | 4.980 | 5.060 | 173,889 | -0.29(-5.42%) |
Mar 10, 2020 | 5.570 | 5.729 | 5.140 | 5.350 | 267,961 | -0.04(-0.74%) |
Mar 09, 2020 | 5.270 | 5.540 | 5.160 | 5.390 | 210,884 | -0.08(-1.46%) |
Mar 06, 2020 | 5.660 | 5.950 | 5.320 | 5.470 | 181,100 | +0.00(+0.00%) |
Mar 05, 2020 | 5.470 | 5.780 | 5.250 | 5.470 | 244,362 | -0.11(-1.97%) |
Mar 04, 2020 | 5.430 | 5.610 | 5.260 | 5.580 | 165,555 | +0.27(+5.08%) |
Mar 03, 2020 | 5.590 | 5.760 | 5.150 | 5.310 | 303,922 | -0.30(-5.35%) |
Mar 02, 2020 | 5.930 | 6.085 | 5.500 | 5.610 | 252,100 | -0.22(-3.77%) |
Feb 28, 2020 | 5.100 | 5.880 | 5.000 | 5.830 | 257,100 | +0.56(+10.63%) |
Feb 27, 2020 | 5.320 | 5.670 | 5.060 | 5.270 | 214,364 | -0.18(-3.30%) |
Feb 26, 2020 | 5.160 | 5.490 | 5.110 | 5.450 | 258,071 | +0.32(+6.13%) |
Feb 25, 2020 | 5.610 | 5.670 | 5.110 | 5.135 | 231,993 | -0.46(-8.14%) |
Feb 24, 2020 | 5.690 | 5.750 | 5.560 | 5.590 | 197,861 | -0.26(-4.44%) |
Feb 21, 2020 | 6.060 | 6.090 | 5.720 | 5.850 | 189,800 | -0.23(-3.78%) |
Feb 20, 2020 | 5.840 | 6.230 | 5.645 | 6.080 | 518,034 | +0.24(+4.11%) |
Feb 19, 2020 | 5.580 | 5.910 | 5.580 | 5.840 | 399,301 | +0.25(+4.47%) |
Feb 18, 2020 | 5.150 | 5.750 | 5.150 | 5.590 | 515,741 | +0.46(+8.97%) |
Feb 14, 2020 | 5.150 | 5.320 | 4.950 | 5.130 | 602,300 | -0.01(-0.19%) |
Feb 13, 2020 | 5.230 | 5.320 | 5.110 | 5.140 | 316,483 | -0.13(-2.47%) |
Feb 12, 2020 | 5.470 | 5.510 | 5.200 | 5.270 | 280,018 | -0.11(-2.04%) |
Feb 11, 2020 | 5.580 | 5.690 | 5.160 | 5.380 | 326,038 | -0.21(-3.76%) |
Feb 10, 2020 | 5.180 | 5.740 | 5.090 | 5.590 | 365,832 | +0.49(+9.61%) |
Feb 07, 2020 | 5.400 | 5.450 | 5.030 | 5.100 | 366,600 | -0.31(-5.73%) |
Feb 06, 2020 | 5.420 | 5.660 | 5.260 | 5.410 | 392,721 | +0.03(+0.56%) |
Feb 05, 2020 | 5.270 | 5.510 | 5.250 | 5.380 | 358,952 | +0.13(+2.57%) |
Feb 04, 2020 | 5.600 | 5.734 | 4.850 | 5.245 | 712,169 | -0.33(-5.83%) |
Feb 03, 2020 | 6.210 | 6.350 | 5.547 | 5.570 | 438,574 | -0.87(-13.51%) |
Jan 31, 2020 | 6.800 | 6.800 | 6.090 | 6.440 | 350,800 | -0.34(-5.01%) |
Jan 30, 2020 | 6.840 | 7.020 | 6.525 | 6.780 | 310,699 | -0.10(-1.45%) |
Jan 29, 2020 | 6.790 | 7.110 | 6.780 | 6.880 | 273,768 | +0.12(+1.78%) |
Jan 28, 2020 | 6.920 | 7.250 | 6.700 | 6.760 | 275,260 | -0.16(-2.31%) |
Jan 27, 2020 | 6.860 | 7.220 | 6.580 | 6.920 | 439,144 | -0.08(-1.14%) |
Jan 24, 2020 | 6.700 | 7.160 | 6.520 | 7.000 | 527,200 | +0.21(+3.09%) |
Jan 23, 2020 | 6.680 | 6.840 | 6.316 | 6.790 | 453,873 | +0.09(+1.34%) |
Jan 22, 2020 | 6.670 | 7.000 | 6.510 | 6.700 | 628,953 | +0.19(+2.92%) |
Jan 21, 2020 | 5.900 | 6.630 | 5.900 | 6.510 | 694,612 | +0.65(+11.19%) |
Jan 17, 2020 | 5.670 | 5.970 | 5.520 | 5.855 | 731,000 | +0.25(+4.37%) |
Jan 16, 2020 | 5.560 | 5.690 | 5.230 | 5.610 | 977,862 | +0.63(+12.65%) |
Jan 15, 2020 | 4.920 | 5.070 | 4.910 | 4.980 | 231,597 | +0.01(+0.20%) |
Jan 14, 2020 | 4.980 | 5.120 | 4.890 | 4.970 | 247,007 | -0.03(-0.60%) |
Jan 13, 2020 | 4.950 | 5.050 | 4.600 | 5.000 | 405,691 | +0.10(+2.04%) |
Jan 10, 2020 | 5.060 | 5.155 | 4.870 | 4.900 | 795,400 | -0.14(-2.78%) |
Jan 09, 2020 | 5.460 | 5.490 | 4.810 | 5.040 | 2,654,162 | -0.08(-1.56%) |
Jan 08, 2020 | 5.400 | 5.550 | 5.080 | 5.120 | 383,735 | -0.29(-5.36%) |
Jan 07, 2020 | 5.530 | 5.830 | 5.330 | 5.410 | 465,434 | -0.42(-7.20%) |
Jan 06, 2020 | 6.700 | 6.800 | 5.450 | 5.830 | 637,185 | -1.15(-16.48%) |
Jan 03, 2020 | 6.860 | 7.050 | 6.830 | 6.980 | 113,800 | +0.01(+0.07%) |