Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.499 | 3.675 | 3.368 | 3.545 | 4,067 | -0.14(-3.89%) |
Mar 30, 2020 | 4.718 | 5.191 | 3.338 | 3.689 | 29,221 | -1.00(-21.36%) |
Mar 27, 2020 | 4.727 | 4.842 | 4.670 | 4.691 | 4,732 | -0.39(-7.65%) |
Mar 26, 2020 | 4.691 | 5.093 | 4.691 | 5.079 | 13,935 | +0.30(+6.33%) |
Mar 25, 2020 | 3.024 | 4.828 | 3.024 | 4.777 | 26,445 | +1.88(+64.99%) |
Mar 24, 2020 | 2.967 | 3.125 | 2.895 | 2.895 | 6,362 | +0.08(+2.81%) |
Mar 23, 2020 | 2.945 | 3.168 | 2.816 | 2.816 | 8,435 | -0.37(-11.64%) |
Mar 20, 2020 | 3.348 | 3.951 | 2.989 | 3.187 | 10,161 | +0.21(+6.91%) |
Mar 19, 2020 | 2.830 | 3.054 | 2.787 | 2.981 | 2,898 | +0.11(+3.75%) |
Mar 18, 2020 | 3.312 | 3.951 | 2.874 | 2.874 | 26,406 | -0.65(-18.37%) |
Mar 17, 2020 | 3.793 | 3.836 | 3.441 | 3.520 | 8,780 | -0.37(-9.59%) |
Mar 16, 2020 | 4.447 | 4.548 | 3.894 | 3.894 | 6,376 | -0.83(-17.63%) |
Mar 13, 2020 | 4.310 | 5.022 | 4.231 | 4.727 | 15,590 | +0.57(+13.84%) |
Mar 12, 2020 | 3.592 | 4.152 | 2.787 | 4.152 | 42,402 | +0.36(+9.43%) |
Mar 11, 2020 | 4.059 | 4.059 | 3.795 | 3.795 | 4,469 | -0.09(-2.37%) |
Mar 10, 2020 | 4.138 | 4.138 | 3.887 | 3.887 | 13,918 | +0.09(+2.46%) |
Mar 09, 2020 | 3.951 | 4.145 | 3.793 | 3.793 | 15,406 | -0.27(-6.58%) |
Mar 06, 2020 | 4.131 | 4.246 | 3.980 | 4.060 | 10,996 | -0.08(-2.05%) |
Mar 05, 2020 | 4.310 | 4.310 | 4.131 | 4.145 | 17,340 | -0.13(-3.04%) |
Mar 04, 2020 | 4.346 | 4.346 | 4.224 | 4.275 | 7,397 | -0.04(-1.03%) |
Mar 03, 2020 | 4.497 | 4.497 | 4.224 | 4.319 | 8,702 | -0.09(-2.08%) |
Mar 02, 2020 | 4.310 | 4.454 | 4.310 | 4.411 | 5,856 | +0.12(+2.80%) |
Feb 28, 2020 | 4.515 | 4.615 | 4.181 | 4.291 | 12,110 | -0.02(-0.55%) |
Feb 27, 2020 | 4.368 | 4.368 | 4.174 | 4.314 | 11,486 | -0.17(-3.75%) |
Feb 26, 2020 | 4.475 | 4.717 | 4.475 | 4.482 | 3,561 | -0.06(-1.26%) |
Feb 25, 2020 | 4.717 | 4.930 | 4.497 | 4.539 | 33,707 | -0.29(-5.91%) |
Feb 24, 2020 | 5.093 | 5.093 | 4.789 | 4.824 | 22,286 | -0.29(-5.58%) |
Feb 21, 2020 | 5.152 | 5.223 | 4.990 | 5.109 | 10,665 | +0.07(+1.47%) |
Feb 20, 2020 | 4.931 | 5.038 | 4.931 | 5.035 | 8,097 | +0.09(+1.74%) |
Feb 19, 2020 | 4.974 | 4.974 | 4.931 | 4.949 | 7,277 | -0.08(-1.56%) |
Feb 18, 2020 | 5.116 | 5.127 | 5.019 | 5.027 | 8,790 | -0.08(-1.54%) |
Feb 14, 2020 | 5.074 | 5.188 | 5.074 | 5.106 | 3,648 | +0.01(+0.21%) |
Feb 13, 2020 | 5.223 | 5.223 | 5.059 | 5.095 | 3,707 | -0.01(-0.14%) |
Feb 12, 2020 | 5.202 | 5.223 | 5.095 | 5.102 | 8,584 | -0.12(-2.32%) |
Feb 11, 2020 | 5.202 | 5.223 | 5.166 | 5.223 | 2,583 | +0.02(+0.41%) |
Feb 10, 2020 | 5.302 | 5.344 | 5.194 | 5.202 | 11,379 | -0.02(-0.41%) |
Feb 07, 2020 | 5.297 | 5.297 | 5.155 | 5.223 | 14,734 | -0.06(-1.20%) |
Feb 06, 2020 | 5.548 | 5.580 | 5.280 | 5.287 | 12,203 | -0.30(-5.37%) |
Feb 05, 2020 | 5.423 | 5.587 | 5.396 | 5.587 | 2,497 | +0.15(+2.82%) |
Feb 04, 2020 | 5.343 | 5.434 | 5.295 | 5.434 | 8,989 | +0.05(+0.99%) |
Feb 03, 2020 | 5.551 | 5.551 | 5.287 | 5.380 | 8,637 | +0.00(+0.03%) |
Jan 31, 2020 | 5.587 | 5.587 | 5.344 | 5.378 | 11,086 | -0.11(-1.97%) |
Jan 30, 2020 | 5.558 | 5.558 | 5.345 | 5.487 | 8,863 | +0.03(+0.50%) |
Jan 29, 2020 | 5.432 | 5.566 | 5.410 | 5.459 | 23,295 | -0.02(-0.39%) |
Jan 28, 2020 | 5.351 | 5.557 | 5.351 | 5.481 | 5,812 | +0.17(+3.25%) |
Jan 27, 2020 | 5.418 | 5.418 | 5.220 | 5.308 | 10,274 | -0.20(-3.64%) |
Jan 24, 2020 | 5.749 | 5.798 | 5.509 | 5.509 | 4,536 | -0.29(-4.97%) |
Jan 23, 2020 | 5.749 | 5.818 | 5.693 | 5.797 | 5,785 | +0.13(+2.25%) |
Jan 22, 2020 | 5.594 | 5.813 | 5.524 | 5.669 | 18,491 | +0.19(+3.44%) |
Jan 21, 2020 | 5.241 | 5.749 | 5.227 | 5.481 | 13,087 | +0.16(+2.91%) |
Jan 17, 2020 | 5.283 | 5.432 | 5.283 | 5.326 | 8,789 | +0.04(+0.68%) |
Jan 16, 2020 | 5.234 | 5.375 | 5.227 | 5.290 | 9,632 | +0.07(+1.30%) |
Jan 15, 2020 | 5.220 | 5.298 | 5.171 | 5.222 | 16,027 | +0.05(+0.99%) |
Jan 14, 2020 | 5.044 | 5.191 | 5.044 | 5.171 | 5,022 | +0.02(+0.41%) |
Jan 13, 2020 | 5.093 | 5.396 | 4.938 | 5.149 | 39,791 | +0.21(+4.29%) |
Jan 10, 2020 | 4.994 | 5.036 | 4.938 | 4.938 | 16,160 | -0.12(-2.47%) |
Jan 09, 2020 | 5.079 | 5.145 | 5.026 | 5.063 | 3,565 | -0.07(-1.33%) |
Jan 08, 2020 | 5.282 | 5.282 | 5.114 | 5.131 | 4,964 | -0.08(-1.55%) |
Jan 07, 2020 | 5.189 | 5.247 | 5.048 | 5.212 | 7,720 | -0.06(-1.23%) |
Jan 06, 2020 | 5.227 | 5.460 | 5.034 | 5.276 | 33,066 | +0.12(+2.38%) |
Jan 03, 2020 | 5.114 | 5.241 | 5.062 | 5.154 | 19,563 | +0.13(+2.62%) |