Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.165 | 3.165 | 2.995 | 3.027 | 1,160,061 | -0.11(-3.61%) |
Mar 30, 2020 | 3.019 | 3.140 | 3.005 | 3.140 | 1,117,707 | +0.24(+8.38%) |
Mar 27, 2020 | 3.108 | 3.108 | 2.865 | 2.898 | 2,212,536 | -0.32(-9.82%) |
Mar 26, 2020 | 3.205 | 3.213 | 3.128 | 3.213 | 1,735,992 | +0.10(+3.12%) |
Mar 25, 2020 | 3.076 | 3.185 | 3.035 | 3.116 | 1,577,112 | +0.15(+5.19%) |
Mar 24, 2020 | 2.809 | 2.970 | 2.744 | 2.962 | 1,745,175 | +0.36(+14.02%) |
Mar 23, 2020 | 2.711 | 2.724 | 2.566 | 2.598 | 1,354,132 | -0.15(-5.59%) |
Mar 20, 2020 | 2.817 | 2.897 | 2.728 | 2.752 | 1,088,106 | +0.06(+2.41%) |
Mar 19, 2020 | 2.655 | 2.732 | 2.590 | 2.687 | 1,080,622 | -0.04(-1.48%) |
Mar 18, 2020 | 2.833 | 2.898 | 2.671 | 2.728 | 1,629,089 | -0.34(-11.08%) |
Mar 17, 2020 | 2.979 | 3.084 | 2.911 | 3.068 | 1,882,353 | +0.15(+4.99%) |
Mar 16, 2020 | 3.076 | 3.165 | 2.890 | 2.922 | 1,418,023 | -0.41(-12.38%) |
Mar 13, 2020 | 3.375 | 3.383 | 3.197 | 3.335 | 1,166,560 | +0.19(+5.91%) |
Mar 12, 2020 | 3.294 | 3.302 | 3.108 | 3.149 | 1,251,947 | -0.39(-10.98%) |
Mar 11, 2020 | 3.618 | 3.622 | 3.529 | 3.537 | 1,450,659 | -0.20(-5.41%) |
Mar 10, 2020 | 3.642 | 3.772 | 3.553 | 3.739 | 2,137,110 | +0.19(+5.24%) |
Mar 09, 2020 | 3.610 | 3.650 | 3.529 | 3.553 | 710,931 | -0.20(-5.39%) |
Mar 06, 2020 | 3.796 | 3.796 | 3.707 | 3.756 | 668,282 | -0.11(-2.73%) |
Mar 05, 2020 | 3.853 | 3.909 | 3.837 | 3.861 | 453,639 | -0.06(-1.45%) |
Mar 04, 2020 | 3.845 | 3.917 | 3.804 | 3.917 | 969,889 | +0.11(+2.76%) |
Mar 03, 2020 | 3.861 | 3.905 | 3.780 | 3.812 | 580,007 | +0.01(+0.21%) |
Mar 02, 2020 | 3.747 | 3.804 | 3.683 | 3.804 | 891,276 | +0.08(+2.17%) |
Feb 28, 2020 | 3.545 | 3.723 | 3.464 | 3.723 | 1,380,178 | +0.03(+0.88%) |
Feb 27, 2020 | 3.764 | 3.780 | 3.683 | 3.691 | 841,678 | -0.12(-3.18%) |
Feb 26, 2020 | 3.820 | 3.877 | 3.756 | 3.812 | 1,046,825 | +0.03(+0.86%) |
Feb 25, 2020 | 3.837 | 3.861 | 3.723 | 3.780 | 1,111,622 | -0.02(-0.43%) |
Feb 24, 2020 | 3.828 | 3.877 | 3.772 | 3.796 | 1,033,372 | -0.11(-2.70%) |
Feb 21, 2020 | 3.998 | 3.998 | 3.901 | 3.901 | 433,413 | -0.07(-1.83%) |
Feb 20, 2020 | 4.047 | 4.087 | 3.926 | 3.974 | 743,312 | -0.12(-2.96%) |
Feb 19, 2020 | 4.071 | 4.120 | 4.055 | 4.096 | 1,199,620 | +0.08(+2.02%) |
Feb 18, 2020 | 4.087 | 4.087 | 3.950 | 4.015 | 1,124,962 | -0.12(-2.94%) |
Feb 14, 2020 | 4.185 | 4.185 | 4.136 | 4.136 | 680,020 | -0.05(-1.16%) |
Feb 13, 2020 | 4.176 | 4.201 | 4.168 | 4.185 | 4,141,513 | +0.02(+0.58%) |
Feb 12, 2020 | 4.144 | 4.168 | 4.136 | 4.160 | 670,330 | +0.05(+1.18%) |
Feb 11, 2020 | 4.112 | 4.136 | 4.096 | 4.112 | 1,938,887 | +0.04(+0.99%) |
Feb 10, 2020 | 4.071 | 4.071 | 4.023 | 4.071 | 809,130 | +0.08(+2.03%) |
Feb 07, 2020 | 4.047 | 4.047 | 3.901 | 3.990 | 811,971 | -0.11(-2.76%) |
Feb 06, 2020 | 4.104 | 4.144 | 4.063 | 4.104 | 637,293 | +0.06(+1.40%) |
Feb 05, 2020 | 4.031 | 4.047 | 3.990 | 4.047 | 684,691 | +0.08(+2.04%) |
Feb 04, 2020 | 3.950 | 3.998 | 3.909 | 3.966 | 651,725 | +0.15(+3.81%) |
Feb 03, 2020 | 3.853 | 3.893 | 3.780 | 3.820 | 1,656,140 | -0.02(-0.42%) |
Jan 31, 2020 | 3.909 | 3.909 | 3.812 | 3.837 | 586,245 | -0.07(-1.86%) |
Jan 30, 2020 | 3.934 | 3.942 | 3.877 | 3.909 | 426,506 | -0.15(-3.79%) |
Jan 29, 2020 | 3.990 | 4.063 | 3.974 | 4.063 | 639,514 | +0.09(+2.24%) |
Jan 28, 2020 | 3.990 | 4.011 | 3.958 | 3.974 | 423,470 | +0.02(+0.61%) |
Jan 27, 2020 | 4.047 | 4.079 | 3.950 | 3.950 | 672,262 | -0.25(-5.97%) |
Jan 24, 2020 | 4.249 | 4.249 | 4.185 | 4.201 | 620,716 | +0.01(+0.19%) |
Jan 23, 2020 | 4.160 | 4.209 | 4.160 | 4.193 | 379,521 | -0.01(-0.19%) |
Jan 22, 2020 | 4.233 | 4.249 | 4.185 | 4.201 | 619,492 | +0.02(+0.58%) |
Jan 21, 2020 | 4.160 | 4.217 | 4.152 | 4.176 | 348,336 | -0.06(-1.53%) |
Jan 17, 2020 | 4.274 | 4.290 | 4.217 | 4.241 | 1,234,513 | -0.02(-0.57%) |
Jan 16, 2020 | 4.249 | 4.298 | 4.225 | 4.265 | 739,056 | -0.05(-1.13%) |
Jan 15, 2020 | 4.363 | 4.367 | 4.289 | 4.314 | 401,551 | -0.04(-0.93%) |
Jan 14, 2020 | 4.371 | 4.383 | 4.338 | 4.355 | 496,753 | +0.02(+0.37%) |
Jan 13, 2020 | 4.322 | 4.346 | 4.290 | 4.338 | 481,530 | +0.06(+1.32%) |
Jan 10, 2020 | 4.314 | 4.314 | 4.257 | 4.282 | 392,024 | -0.02(-0.56%) |
Jan 09, 2020 | 4.290 | 4.322 | 4.274 | 4.306 | 730,673 | +0.12(+2.90%) |
Jan 08, 2020 | 4.209 | 4.225 | 4.176 | 4.185 | 596,496 | -0.04(-0.96%) |
Jan 07, 2020 | 4.233 | 4.241 | 4.209 | 4.225 | 538,991 | -0.02(-0.38%) |
Jan 06, 2020 | 4.225 | 4.249 | 4.201 | 4.241 | 729,010 | -0.13(-2.96%) |
Jan 03, 2020 | 4.427 | 4.427 | 4.346 | 4.371 | 941,822 | -0.12(-2.70%) |