Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.990 | 4.270 | 3.980 | 4.130 | 7,414,322 | +0.22(+5.63%) |
Mar 30, 2020 | 3.770 | 3.930 | 3.680 | 3.910 | 4,085,107 | +0.10(+2.62%) |
Mar 27, 2020 | 3.750 | 3.870 | 3.680 | 3.810 | 3,833,600 | -0.12(-3.05%) |
Mar 26, 2020 | 3.810 | 4.180 | 3.790 | 3.930 | 5,852,623 | +0.17(+4.52%) |
Mar 25, 2020 | 3.710 | 3.980 | 3.520 | 3.760 | 6,432,839 | +0.14(+3.87%) |
Mar 24, 2020 | 3.660 | 3.670 | 3.460 | 3.620 | 5,548,504 | +0.18(+5.23%) |
Mar 23, 2020 | 3.350 | 3.555 | 3.250 | 3.440 | 6,760,606 | +0.06(+1.78%) |
Mar 20, 2020 | 3.330 | 3.720 | 3.320 | 3.380 | 8,340,600 | +0.12(+3.68%) |
Mar 19, 2020 | 3.080 | 3.350 | 3.000 | 3.260 | 6,860,849 | +0.08(+2.52%) |
Mar 18, 2020 | 2.730 | 3.200 | 2.700 | 3.180 | 9,983,677 | +0.28(+9.66%) |
Mar 17, 2020 | 3.500 | 3.510 | 2.840 | 2.900 | 18,650,620 | -0.49(-14.45%) |
Mar 16, 2020 | 3.650 | 3.880 | 3.380 | 3.390 | 13,454,887 | -0.99(-22.60%) |
Mar 13, 2020 | 3.930 | 4.390 | 3.630 | 4.380 | 11,567,800 | +0.68(+18.38%) |
Mar 12, 2020 | 3.890 | 3.900 | 3.640 | 3.700 | 10,502,141 | -0.46(-11.06%) |
Mar 11, 2020 | 4.100 | 4.280 | 4.020 | 4.160 | 13,680,530 | -0.04(-0.95%) |
Mar 10, 2020 | 4.170 | 4.210 | 3.960 | 4.200 | 9,961,078 | +0.35(+9.09%) |
Mar 09, 2020 | 3.950 | 4.090 | 3.770 | 3.850 | 13,132,577 | -0.59(-13.29%) |
Mar 06, 2020 | 4.530 | 4.555 | 4.330 | 4.440 | 10,202,200 | -0.23(-4.93%) |
Mar 05, 2020 | 4.780 | 4.850 | 4.630 | 4.670 | 7,688,237 | -0.25(-5.08%) |
Mar 04, 2020 | 5.040 | 5.040 | 4.740 | 4.920 | 8,411,981 | -0.01(-0.20%) |
Mar 03, 2020 | 5.080 | 5.130 | 4.870 | 4.930 | 6,644,160 | -0.15(-2.95%) |
Mar 02, 2020 | 5.170 | 5.220 | 4.960 | 5.080 | 6,392,675 | -0.09(-1.74%) |
Feb 28, 2020 | 4.970 | 5.170 | 4.950 | 5.170 | 7,500,200 | +0.03(+0.58%) |
Feb 27, 2020 | 5.220 | 5.370 | 5.070 | 5.140 | 7,863,703 | -0.33(-6.03%) |
Feb 26, 2020 | 5.490 | 5.650 | 5.470 | 5.470 | 6,545,410 | -0.03(-0.55%) |
Feb 25, 2020 | 5.840 | 5.850 | 5.430 | 5.500 | 9,074,835 | -0.26(-4.51%) |
Feb 24, 2020 | 5.720 | 5.780 | 5.650 | 5.760 | 5,538,546 | -0.25(-4.16%) |
Feb 21, 2020 | 6.160 | 6.160 | 5.970 | 6.010 | 3,272,300 | -0.15(-2.44%) |
Feb 20, 2020 | 6.150 | 6.230 | 6.060 | 6.160 | 4,414,264 | +0.01(+0.16%) |
Feb 19, 2020 | 6.170 | 6.240 | 6.090 | 6.150 | 6,264,568 | +0.05(+0.82%) |
Feb 18, 2020 | 5.860 | 6.240 | 5.840 | 6.100 | 13,147,194 | +0.27(+4.63%) |
Feb 14, 2020 | 5.990 | 6.010 | 5.790 | 5.830 | 5,093,900 | -0.17(-2.83%) |
Feb 13, 2020 | 6.040 | 6.050 | 5.950 | 6.000 | 3,319,049 | -0.07(-1.15%) |
Feb 12, 2020 | 6.250 | 6.280 | 6.070 | 6.070 | 4,633,728 | -0.12(-1.94%) |
Feb 11, 2020 | 6.100 | 6.210 | 6.060 | 6.190 | 6,142,391 | +0.14(+2.31%) |
Feb 10, 2020 | 6.010 | 6.110 | 5.950 | 6.050 | 3,860,264 | +0.03(+0.50%) |
Feb 07, 2020 | 6.100 | 6.150 | 6.020 | 6.020 | 4,757,800 | -0.11(-1.79%) |
Feb 06, 2020 | 6.220 | 6.230 | 6.130 | 6.130 | 3,650,377 | -0.07(-1.13%) |
Feb 05, 2020 | 6.190 | 6.300 | 6.170 | 6.200 | 5,955,707 | +0.05(+0.81%) |
Feb 04, 2020 | 6.330 | 6.360 | 6.140 | 6.150 | 7,153,913 | -0.06(-0.97%) |
Feb 03, 2020 | 6.130 | 6.230 | 6.090 | 6.210 | 3,790,565 | +0.11(+1.80%) |
Jan 31, 2020 | 6.210 | 6.255 | 6.060 | 6.100 | 3,795,300 | -0.18(-2.87%) |
Jan 30, 2020 | 6.260 | 6.320 | 6.160 | 6.280 | 3,409,735 | -0.06(-0.95%) |
Jan 29, 2020 | 6.460 | 6.470 | 6.340 | 6.340 | 1,906,674 | -0.07(-1.09%) |
Jan 28, 2020 | 6.310 | 6.430 | 6.290 | 6.410 | 2,408,526 | +0.15(+2.40%) |
Jan 27, 2020 | 6.400 | 6.400 | 6.120 | 6.260 | 7,270,052 | -0.33(-5.01%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.550 | 6.590 | 3,275,300 | -0.07(-1.05%) |
Jan 23, 2020 | 6.600 | 6.670 | 6.520 | 6.660 | 2,659,844 | +0.03(+0.45%) |
Jan 22, 2020 | 6.580 | 6.700 | 6.580 | 6.630 | 2,538,740 | +0.05(+0.76%) |
Jan 21, 2020 | 6.690 | 6.700 | 6.580 | 6.580 | 3,226,287 | -0.15(-2.23%) |
Jan 17, 2020 | 6.850 | 6.870 | 6.690 | 6.730 | 3,971,600 | -0.09(-1.32%) |
Jan 16, 2020 | 6.790 | 6.890 | 6.780 | 6.820 | 5,090,502 | +0.09(+1.34%) |
Jan 15, 2020 | 6.640 | 6.810 | 6.620 | 6.730 | 4,618,162 | +0.09(+1.36%) |
Jan 14, 2020 | 6.680 | 6.730 | 6.610 | 6.640 | 3,558,755 | -0.03(-0.45%) |
Jan 13, 2020 | 6.590 | 6.670 | 6.510 | 6.670 | 3,292,920 | +0.11(+1.68%) |
Jan 10, 2020 | 6.660 | 6.660 | 6.510 | 6.560 | 3,390,200 | -0.08(-1.20%) |
Jan 09, 2020 | 6.700 | 6.730 | 6.600 | 6.640 | 3,262,834 | -0.02(-0.30%) |
Jan 08, 2020 | 6.640 | 6.700 | 6.580 | 6.660 | 4,983,761 | +0.00(+0.00%) |
Jan 07, 2020 | 6.760 | 6.830 | 6.600 | 6.660 | 6,363,940 | -0.02(-0.30%) |
Jan 06, 2020 | 6.400 | 6.740 | 6.400 | 6.680 | 7,882,707 | +0.22(+3.41%) |
Jan 03, 2020 | 6.390 | 6.550 | 6.390 | 6.460 | 3,658,400 | -0.06(-0.92%) |