Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.867 | 4.140 | 3.600 | 3.928 | 758,130 | +0.03(+0.72%) |
Mar 30, 2020 | 4.100 | 4.200 | 3.500 | 3.900 | 1,123,147 | -0.10(-2.55%) |
Mar 27, 2020 | 3.878 | 4.400 | 3.661 | 4.002 | 1,119,850 | +0.39(+10.86%) |
Mar 26, 2020 | 3.800 | 4.050 | 3.517 | 3.610 | 937,338 | -0.09(-2.43%) |
Mar 25, 2020 | 3.800 | 4.800 | 3.100 | 3.700 | 1,702,438 | -0.10(-2.63%) |
Mar 24, 2020 | 2.600 | 4.400 | 2.500 | 3.800 | 1,710,423 | +1.10(+40.74%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.500 | 2.700 | 330,770 | -0.50(-15.62%) |
Mar 20, 2020 | 3.296 | 3.567 | 3.010 | 3.200 | 412,920 | -0.14(-4.13%) |
Mar 19, 2020 | 3.600 | 3.990 | 3.012 | 3.338 | 437,475 | +0.16(+4.97%) |
Mar 18, 2020 | 3.150 | 3.450 | 2.620 | 3.180 | 531,192 | +0.08(+2.58%) |
Mar 17, 2020 | 2.800 | 3.400 | 2.500 | 3.100 | 698,802 | +0.20(+6.90%) |
Mar 16, 2020 | 3.100 | 3.300 | 2.800 | 2.900 | 375,606 | -0.70(-19.44%) |
Mar 13, 2020 | 3.000 | 4.408 | 3.000 | 3.600 | 1,026,970 | +0.41(+12.85%) |
Mar 12, 2020 | 3.750 | 3.900 | 3.000 | 3.190 | 416,650 | -1.31(-29.11%) |
Mar 11, 2020 | 4.000 | 5.400 | 3.300 | 4.500 | 1,182,353 | +0.50(+12.50%) |
Mar 10, 2020 | 3.900 | 4.700 | 3.050 | 4.000 | 585,304 | +0.08(+1.91%) |
Mar 09, 2020 | 3.500 | 3.925 | 2.500 | 3.925 | 313,015 | +0.09(+2.43%) |
Mar 06, 2020 | 4.300 | 4.500 | 3.140 | 3.832 | 226,310 | -0.57(-12.91%) |
Mar 05, 2020 | 5.100 | 5.100 | 4.100 | 4.400 | 173,373 | -0.41(-8.52%) |
Mar 04, 2020 | 5.100 | 5.389 | 4.600 | 4.810 | 159,726 | -0.09(-1.84%) |
Mar 03, 2020 | 6.200 | 6.600 | 4.800 | 4.900 | 318,520 | -0.80(-14.05%) |
Mar 02, 2020 | 6.509 | 6.509 | 5.100 | 5.701 | 237,735 | -0.87(-13.28%) |
Feb 28, 2020 | 8.001 | 8.100 | 6.113 | 6.574 | 394,540 | -0.03(-0.39%) |
Feb 27, 2020 | 10.50 | 10.80 | 5.800 | 6.600 | 733,726 | -0.40(-5.71%) |
Feb 26, 2020 | 5.600 | 7.900 | 5.200 | 7.000 | 427,176 | +1.32(+23.28%) |
Feb 25, 2020 | 6.000 | 6.000 | 5.500 | 5.678 | 10,474 | -0.24(-4.02%) |
Feb 24, 2020 | 6.200 | 6.298 | 5.501 | 5.916 | 10,665 | -0.22(-3.57%) |
Feb 21, 2020 | 6.550 | 6.550 | 6.100 | 6.135 | 9,260 | -0.37(-5.62%) |
Feb 20, 2020 | 6.600 | 6.700 | 6.300 | 6.500 | 13,856 | +0.00(+0.00%) |
Feb 19, 2020 | 6.300 | 6.700 | 6.000 | 6.500 | 17,702 | +0.16(+2.44%) |
Feb 18, 2020 | 5.903 | 6.350 | 5.903 | 6.345 | 4,805 | +0.44(+7.52%) |
Feb 14, 2020 | 6.367 | 6.367 | 5.525 | 5.901 | 7,580 | -0.50(-7.80%) |
Feb 13, 2020 | 6.200 | 6.500 | 6.000 | 6.400 | 11,607 | +0.30(+4.92%) |
Feb 12, 2020 | 6.000 | 6.200 | 5.700 | 6.100 | 5,968 | +0.10(+1.67%) |
Feb 11, 2020 | 5.400 | 6.000 | 5.400 | 6.000 | 9,431 | +0.40(+7.18%) |
Feb 10, 2020 | 5.900 | 5.988 | 5.450 | 5.598 | 9,101 | -0.04(-0.76%) |
Feb 07, 2020 | 5.691 | 5.691 | 5.300 | 5.641 | 16,710 | +0.22(+4.08%) |
Feb 06, 2020 | 5.700 | 5.700 | 5.402 | 5.420 | 5,959 | -0.08(-1.45%) |
Feb 05, 2020 | 5.700 | 5.700 | 5.400 | 5.500 | 8,148 | +0.09(+1.66%) |
Feb 04, 2020 | 5.390 | 6.150 | 5.300 | 5.410 | 14,897 | +0.11(+2.08%) |
Feb 03, 2020 | 5.998 | 5.998 | 5.200 | 5.300 | 20,616 | -0.50(-8.62%) |
Jan 31, 2020 | 5.762 | 5.897 | 5.600 | 5.800 | 9,810 | +0.00(+0.05%) |
Jan 30, 2020 | 6.217 | 6.217 | 5.700 | 5.797 | 6,534 | -0.40(-6.41%) |
Jan 29, 2020 | 5.601 | 6.500 | 5.601 | 6.194 | 10,069 | +0.10(+1.57%) |
Jan 28, 2020 | 5.697 | 6.100 | 5.600 | 6.098 | 14,265 | +0.50(+8.89%) |
Jan 27, 2020 | 5.900 | 6.071 | 5.539 | 5.600 | 5,379 | -0.31(-5.18%) |
Jan 24, 2020 | 6.100 | 6.400 | 5.800 | 5.906 | 14,060 | -0.49(-7.65%) |
Jan 23, 2020 | 6.387 | 6.399 | 6.100 | 6.395 | 7,524 | +0.09(+1.46%) |
Jan 22, 2020 | 6.500 | 6.500 | 6.300 | 6.303 | 10,759 | -0.10(-1.52%) |
Jan 21, 2020 | 6.300 | 6.500 | 6.100 | 6.400 | 9,770 | +0.12(+1.91%) |
Jan 17, 2020 | 6.105 | 6.600 | 6.000 | 6.280 | 18,760 | +0.08(+1.29%) |
Jan 16, 2020 | 6.000 | 6.200 | 5.500 | 6.200 | 11,071 | +0.49(+8.58%) |
Jan 15, 2020 | 5.511 | 6.120 | 5.510 | 5.710 | 16,512 | +0.17(+2.99%) |
Jan 14, 2020 | 5.800 | 5.927 | 5.502 | 5.544 | 14,256 | -0.28(-4.77%) |
Jan 13, 2020 | 6.081 | 6.178 | 5.500 | 5.822 | 12,244 | -0.17(-2.85%) |
Jan 10, 2020 | 6.100 | 6.199 | 5.860 | 5.993 | 13,500 | -0.21(-3.34%) |
Jan 09, 2020 | 6.500 | 6.600 | 6.000 | 6.200 | 13,214 | +0.03(+0.45%) |
Jan 08, 2020 | 5.939 | 6.600 | 5.862 | 6.172 | 28,356 | +0.36(+6.29%) |
Jan 07, 2020 | 5.970 | 6.500 | 5.800 | 5.807 | 23,803 | -0.19(-3.12%) |
Jan 06, 2020 | 6.000 | 6.559 | 5.907 | 5.994 | 16,816 | -0.03(-0.56%) |
Jan 03, 2020 | 6.100 | 6.750 | 5.900 | 6.028 | 51,010 | -0.17(-2.77%) |