Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.350 | 3.560 | 3.130 | 3.170 | 56,769 | -0.15(-4.52%) |
Mar 30, 2020 | 3.530 | 3.660 | 3.260 | 3.320 | 32,342 | -0.03(-0.90%) |
Mar 27, 2020 | 3.700 | 3.700 | 3.350 | 3.350 | 36,700 | -0.35(-9.46%) |
Mar 26, 2020 | 3.820 | 3.890 | 3.530 | 3.700 | 48,905 | -0.08(-2.12%) |
Mar 25, 2020 | 3.760 | 4.010 | 3.520 | 3.780 | 35,780 | +0.05(+1.34%) |
Mar 24, 2020 | 3.800 | 3.800 | 3.420 | 3.730 | 60,274 | +0.61(+19.55%) |
Mar 23, 2020 | 4.010 | 4.010 | 2.940 | 3.120 | 63,798 | -0.82(-20.81%) |
Mar 20, 2020 | 3.730 | 3.990 | 3.210 | 3.940 | 59,200 | +0.30(+8.24%) |
Mar 19, 2020 | 2.930 | 3.660 | 2.820 | 3.640 | 45,548 | +0.76(+26.39%) |
Mar 18, 2020 | 3.770 | 3.840 | 2.360 | 2.880 | 116,275 | -1.12(-28.00%) |
Mar 17, 2020 | 3.830 | 4.040 | 3.740 | 4.000 | 62,949 | +0.27(+7.24%) |
Mar 16, 2020 | 3.610 | 4.000 | 3.446 | 3.730 | 32,597 | -0.30(-7.44%) |
Mar 13, 2020 | 4.290 | 4.290 | 3.810 | 4.030 | 52,300 | +0.21(+5.50%) |
Mar 12, 2020 | 3.320 | 4.170 | 3.320 | 3.820 | 48,063 | +0.29(+8.22%) |
Mar 11, 2020 | 3.850 | 3.956 | 3.520 | 3.530 | 35,824 | -0.44(-11.08%) |
Mar 10, 2020 | 3.990 | 4.050 | 3.500 | 3.970 | 66,916 | +0.50(+14.41%) |
Mar 09, 2020 | 4.470 | 4.470 | 3.450 | 3.470 | 141,188 | -1.10(-24.07%) |
Mar 06, 2020 | 4.640 | 4.710 | 4.550 | 4.570 | 44,100 | -0.17(-3.59%) |
Mar 05, 2020 | 4.810 | 4.874 | 4.700 | 4.740 | 61,417 | -0.12(-2.47%) |
Mar 04, 2020 | 4.955 | 4.955 | 4.770 | 4.860 | 57,073 | +0.04(+0.83%) |
Mar 03, 2020 | 4.950 | 5.450 | 4.800 | 4.820 | 45,174 | -0.08(-1.63%) |
Mar 02, 2020 | 5.100 | 5.140 | 4.800 | 4.900 | 84,869 | -0.11(-2.29%) |
Feb 28, 2020 | 5.168 | 5.439 | 4.970 | 5.015 | 67,700 | -0.29(-5.56%) |
Feb 27, 2020 | 5.180 | 5.380 | 4.950 | 5.310 | 59,657 | -0.03(-0.56%) |
Feb 26, 2020 | 5.630 | 5.740 | 5.280 | 5.340 | 21,319 | -0.30(-5.32%) |
Feb 25, 2020 | 6.170 | 6.210 | 5.600 | 5.640 | 39,183 | -0.59(-9.47%) |
Feb 24, 2020 | 6.060 | 6.320 | 5.760 | 6.230 | 22,389 | -0.09(-1.42%) |
Feb 21, 2020 | 6.037 | 6.540 | 6.037 | 6.320 | 23,500 | +0.25(+4.12%) |
Feb 20, 2020 | 6.090 | 6.220 | 6.010 | 6.070 | 19,940 | -0.02(-0.33%) |
Feb 19, 2020 | 5.810 | 6.141 | 5.730 | 6.090 | 33,014 | +0.39(+6.84%) |
Feb 18, 2020 | 5.570 | 5.700 | 5.510 | 5.700 | 20,653 | +0.18(+3.26%) |
Feb 14, 2020 | 5.680 | 5.690 | 5.470 | 5.520 | 40,000 | -0.16(-2.82%) |
Feb 13, 2020 | 5.640 | 5.690 | 5.500 | 5.680 | 17,829 | +0.09(+1.61%) |
Feb 12, 2020 | 5.430 | 5.700 | 5.350 | 5.590 | 37,080 | +0.32(+6.07%) |
Feb 11, 2020 | 5.200 | 5.320 | 5.200 | 5.270 | 29,938 | +0.10(+1.93%) |
Feb 10, 2020 | 5.160 | 5.255 | 5.120 | 5.170 | 33,190 | -0.03(-0.58%) |
Feb 07, 2020 | 5.330 | 5.330 | 5.180 | 5.200 | 37,900 | -0.11(-2.07%) |
Feb 06, 2020 | 5.600 | 5.600 | 5.300 | 5.310 | 28,406 | -0.21(-3.80%) |
Feb 05, 2020 | 5.350 | 5.680 | 5.350 | 5.520 | 55,441 | +0.28(+5.34%) |
Feb 04, 2020 | 5.120 | 5.370 | 5.120 | 5.240 | 77,492 | +0.04(+0.87%) |
Feb 03, 2020 | 5.700 | 5.700 | 5.190 | 5.195 | 226,110 | -0.50(-8.70%) |
Jan 31, 2020 | 6.390 | 6.700 | 5.455 | 5.690 | 319,100 | -1.41(-19.86%) |
Jan 30, 2020 | 7.230 | 7.350 | 7.050 | 7.100 | 60,730 | -0.16(-2.20%) |
Jan 29, 2020 | 7.270 | 7.390 | 7.213 | 7.260 | 18,750 | +0.02(+0.28%) |
Jan 28, 2020 | 7.250 | 7.300 | 7.169 | 7.240 | 29,485 | +0.05(+0.70%) |
Jan 27, 2020 | 7.290 | 7.300 | 7.150 | 7.190 | 24,153 | -0.12(-1.64%) |
Jan 24, 2020 | 7.360 | 8.050 | 7.280 | 7.310 | 63,500 | +0.05(+0.69%) |
Jan 23, 2020 | 7.210 | 7.270 | 7.170 | 7.260 | 36,803 | -0.05(-0.68%) |
Jan 22, 2020 | 7.560 | 7.560 | 7.210 | 7.310 | 47,380 | -0.27(-3.56%) |
Jan 21, 2020 | 7.770 | 7.770 | 7.521 | 7.580 | 40,339 | -0.25(-3.19%) |
Jan 17, 2020 | 7.960 | 7.980 | 7.780 | 7.830 | 46,100 | -0.09(-1.14%) |
Jan 16, 2020 | 7.440 | 8.080 | 7.440 | 7.920 | 94,261 | +0.53(+7.17%) |
Jan 15, 2020 | 7.400 | 7.530 | 7.360 | 7.390 | 46,092 | -0.02(-0.27%) |
Jan 14, 2020 | 7.190 | 7.480 | 7.160 | 7.410 | 50,714 | +0.27(+3.78%) |
Jan 13, 2020 | 7.170 | 7.260 | 7.110 | 7.140 | 38,001 | -0.08(-1.11%) |
Jan 10, 2020 | 7.160 | 7.260 | 7.110 | 7.220 | 20,300 | +0.09(+1.26%) |
Jan 09, 2020 | 7.150 | 7.270 | 7.050 | 7.130 | 46,573 | -0.09(-1.25%) |
Jan 08, 2020 | 7.270 | 7.390 | 7.160 | 7.220 | 24,665 | -0.11(-1.50%) |
Jan 07, 2020 | 7.500 | 7.500 | 7.140 | 7.330 | 31,988 | -0.19(-2.53%) |
Jan 06, 2020 | 7.480 | 7.530 | 7.420 | 7.520 | 19,148 | -0.09(-1.18%) |
Jan 03, 2020 | 7.600 | 7.650 | 7.470 | 7.610 | 26,000 | -0.04(-0.52%) |