Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.940 | 3.100 | 2.860 | 2.980 | 520,469 | -0.03(-0.96%) |
Mar 30, 2020 | 3.040 | 3.100 | 2.969 | 3.009 | 578,695 | -0.00(-0.04%) |
Mar 27, 2020 | 3.125 | 3.130 | 2.980 | 3.010 | 645,500 | -0.12(-3.83%) |
Mar 26, 2020 | 3.160 | 3.304 | 2.975 | 3.130 | 794,843 | +0.16(+5.49%) |
Mar 25, 2020 | 3.080 | 3.150 | 2.768 | 2.967 | 805,064 | -0.10(-3.19%) |
Mar 24, 2020 | 3.000 | 3.332 | 2.850 | 3.065 | 998,116 | +0.26(+9.46%) |
Mar 23, 2020 | 2.475 | 2.801 | 2.270 | 2.800 | 704,942 | +0.35(+14.10%) |
Mar 20, 2020 | 2.050 | 2.590 | 1.980 | 2.454 | 778,900 | +0.30(+13.93%) |
Mar 19, 2020 | 2.087 | 2.270 | 1.965 | 2.154 | 619,209 | +0.11(+5.17%) |
Mar 18, 2020 | 2.300 | 2.350 | 1.940 | 2.048 | 876,367 | -0.32(-13.67%) |
Mar 17, 2020 | 2.150 | 2.500 | 2.000 | 2.373 | 946,496 | +0.07(+3.15%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.190 | 2.300 | 867,507 | -0.42(-15.44%) |
Mar 13, 2020 | 2.575 | 2.720 | 2.400 | 2.720 | 1,119,100 | +0.21(+8.24%) |
Mar 12, 2020 | 2.690 | 2.767 | 2.421 | 2.513 | 1,257,636 | -0.44(-15.01%) |
Mar 11, 2020 | 3.390 | 3.405 | 2.947 | 2.957 | 869,986 | -0.38(-11.47%) |
Mar 10, 2020 | 3.440 | 3.530 | 3.200 | 3.340 | 481,396 | +0.16(+4.87%) |
Mar 09, 2020 | 3.750 | 3.750 | 3.070 | 3.185 | 1,176,002 | -0.75(-18.96%) |
Mar 06, 2020 | 3.970 | 4.037 | 3.845 | 3.930 | 558,200 | -0.13(-3.20%) |
Mar 05, 2020 | 4.150 | 4.420 | 4.000 | 4.060 | 355,545 | -0.33(-7.52%) |
Mar 04, 2020 | 4.100 | 4.410 | 3.868 | 4.390 | 670,155 | +0.30(+7.33%) |
Mar 03, 2020 | 4.500 | 4.510 | 3.840 | 4.090 | 1,352,519 | -0.43(-9.59%) |
Mar 02, 2020 | 4.700 | 4.700 | 4.300 | 4.524 | 392,348 | -0.08(-1.66%) |
Feb 28, 2020 | 4.299 | 4.600 | 4.090 | 4.600 | 829,500 | +0.04(+0.88%) |
Feb 27, 2020 | 4.500 | 4.750 | 4.220 | 4.560 | 875,507 | -0.05(-1.08%) |
Feb 26, 2020 | 4.750 | 4.857 | 4.395 | 4.610 | 744,348 | -0.21(-4.36%) |
Feb 25, 2020 | 5.170 | 5.190 | 4.780 | 4.820 | 712,351 | -0.32(-6.23%) |
Feb 24, 2020 | 5.230 | 5.290 | 4.996 | 5.140 | 523,796 | -0.33(-6.04%) |
Feb 21, 2020 | 5.640 | 5.640 | 5.460 | 5.471 | 237,300 | -0.10(-1.78%) |
Feb 20, 2020 | 5.650 | 5.650 | 5.500 | 5.570 | 316,999 | +0.07(+1.27%) |
Feb 19, 2020 | 5.580 | 5.587 | 5.440 | 5.500 | 271,147 | +0.03(+0.52%) |
Feb 18, 2020 | 5.600 | 5.650 | 5.472 | 5.472 | 339,975 | -0.08(-1.52%) |
Feb 14, 2020 | 5.400 | 5.600 | 5.400 | 5.556 | 587,600 | +0.29(+5.55%) |
Feb 13, 2020 | 5.205 | 5.320 | 5.099 | 5.264 | 395,749 | +0.06(+1.23%) |
Feb 12, 2020 | 5.180 | 5.274 | 5.025 | 5.200 | 312,946 | +0.12(+2.36%) |
Feb 11, 2020 | 5.060 | 5.285 | 5.020 | 5.080 | 514,296 | -0.11(-2.12%) |
Feb 10, 2020 | 5.380 | 5.440 | 5.130 | 5.190 | 615,711 | -0.18(-3.44%) |
Feb 07, 2020 | 5.670 | 5.670 | 5.370 | 5.375 | 587,900 | -0.31(-5.45%) |
Feb 06, 2020 | 5.700 | 5.960 | 5.480 | 5.685 | 356,281 | +0.00(+0.09%) |
Feb 05, 2020 | 5.850 | 5.911 | 5.550 | 5.680 | 447,104 | -0.16(-2.74%) |
Feb 04, 2020 | 5.940 | 5.980 | 5.770 | 5.840 | 441,195 | -0.08(-1.31%) |
Feb 03, 2020 | 6.030 | 6.100 | 5.839 | 5.918 | 482,649 | -0.13(-2.19%) |
Jan 31, 2020 | 6.080 | 6.190 | 6.000 | 6.050 | 222,800 | -0.06(-0.98%) |
Jan 30, 2020 | 6.130 | 6.130 | 5.940 | 6.110 | 177,122 | -0.01(-0.16%) |
Jan 29, 2020 | 6.120 | 6.250 | 6.030 | 6.120 | 192,551 | -0.03(-0.49%) |
Jan 28, 2020 | 6.170 | 6.270 | 6.025 | 6.150 | 259,666 | +0.06(+0.99%) |
Jan 27, 2020 | 6.150 | 6.430 | 5.993 | 6.090 | 487,247 | -0.28(-4.35%) |
Jan 24, 2020 | 6.490 | 6.550 | 6.250 | 6.367 | 315,000 | -0.17(-2.62%) |
Jan 23, 2020 | 6.320 | 6.600 | 6.320 | 6.538 | 349,026 | +0.22(+3.45%) |
Jan 22, 2020 | 6.200 | 6.520 | 6.200 | 6.320 | 309,037 | -0.12(-1.86%) |
Jan 21, 2020 | 6.860 | 6.870 | 6.319 | 6.440 | 779,346 | -0.25(-3.71%) |
Jan 17, 2020 | 6.300 | 6.760 | 6.258 | 6.688 | 714,700 | +0.39(+6.17%) |
Jan 16, 2020 | 6.200 | 6.391 | 6.117 | 6.300 | 523,286 | +0.19(+3.11%) |
Jan 15, 2020 | 6.100 | 6.210 | 5.860 | 6.110 | 896,741 | +0.22(+3.73%) |
Jan 14, 2020 | 6.000 | 6.000 | 5.740 | 5.890 | 604,890 | -0.01(-0.17%) |
Jan 13, 2020 | 5.950 | 6.050 | 5.825 | 5.900 | 580,705 | +0.07(+1.27%) |
Jan 10, 2020 | 6.087 | 6.090 | 5.715 | 5.826 | 649,900 | +0.00(+0.01%) |
Jan 09, 2020 | 6.040 | 6.180 | 5.790 | 5.825 | 771,269 | -0.14(-2.28%) |
Jan 08, 2020 | 6.145 | 6.330 | 5.770 | 5.961 | 617,055 | -0.02(-0.34%) |
Jan 07, 2020 | 6.180 | 6.350 | 5.910 | 5.981 | 537,907 | -0.33(-5.21%) |
Jan 06, 2020 | 6.500 | 6.750 | 6.300 | 6.310 | 458,696 | -0.10(-1.60%) |
Jan 03, 2020 | 6.680 | 6.680 | 6.340 | 6.412 | 418,000 | -0.14(-2.10%) |