Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.747 | 3.871 | 3.630 | 3.630 | 58,758 | -0.05(-1.27%) |
Mar 30, 2020 | 3.434 | 3.903 | 3.434 | 3.676 | 124,374 | +0.21(+6.08%) |
Mar 27, 2020 | 3.356 | 3.473 | 3.356 | 3.466 | 20,498 | +0.12(+3.50%) |
Mar 26, 2020 | 3.505 | 3.512 | 3.169 | 3.349 | 107,091 | +0.23(+7.25%) |
Mar 25, 2020 | 3.036 | 3.245 | 3.005 | 3.122 | 62,126 | +0.18(+6.10%) |
Mar 24, 2020 | 3.055 | 3.059 | 2.927 | 2.943 | 65,603 | +0.05(+1.62%) |
Mar 23, 2020 | 3.018 | 3.052 | 2.896 | 2.896 | 41,854 | -0.08(-2.75%) |
Mar 20, 2020 | 2.763 | 3.122 | 2.763 | 2.978 | 350,271 | -0.25(-7.78%) |
Mar 19, 2020 | 2.537 | 3.239 | 2.217 | 3.229 | 334,049 | +0.76(+30.91%) |
Mar 18, 2020 | 3.200 | 3.208 | 2.303 | 2.466 | 94,185 | -0.77(-23.86%) |
Mar 17, 2020 | 3.044 | 3.317 | 2.974 | 3.239 | 82,499 | +0.23(+7.51%) |
Mar 16, 2020 | 3.083 | 3.083 | 2.896 | 3.013 | 46,442 | -0.17(-5.39%) |
Mar 13, 2020 | 3.661 | 3.783 | 3.161 | 3.185 | 110,308 | -0.52(-13.92%) |
Mar 12, 2020 | 3.427 | 3.715 | 2.904 | 3.700 | 98,843 | +0.21(+6.04%) |
Mar 11, 2020 | 3.481 | 3.661 | 3.473 | 3.489 | 30,607 | -0.12(-3.25%) |
Mar 10, 2020 | 3.910 | 3.926 | 3.395 | 3.606 | 96,954 | -0.34(-8.51%) |
Mar 09, 2020 | 3.887 | 3.942 | 3.528 | 3.942 | 107,295 | -0.05(-1.17%) |
Mar 06, 2020 | 3.950 | 4.062 | 3.950 | 3.989 | 31,388 | +0.04(+0.99%) |
Mar 05, 2020 | 4.051 | 4.067 | 3.950 | 3.950 | 5,683 | -0.12(-2.88%) |
Mar 04, 2020 | 4.067 | 4.067 | 4.051 | 4.067 | 3,506 | +0.01(+0.19%) |
Mar 03, 2020 | 4.106 | 4.121 | 4.059 | 4.059 | 3,320 | +0.02(+0.57%) |
Mar 02, 2020 | 3.996 | 4.113 | 3.981 | 4.036 | 25,422 | +0.06(+1.58%) |
Feb 28, 2020 | 3.989 | 4.067 | 3.943 | 3.973 | 77,254 | -0.03(-0.78%) |
Feb 27, 2020 | 4.113 | 4.113 | 3.918 | 4.004 | 107,423 | -0.11(-2.66%) |
Feb 26, 2020 | 4.098 | 4.176 | 4.098 | 4.113 | 55,259 | +0.01(+0.19%) |
Feb 25, 2020 | 4.145 | 4.156 | 4.098 | 4.106 | 57,972 | -0.03(-0.75%) |
Feb 24, 2020 | 4.145 | 4.180 | 4.137 | 4.137 | 11,887 | -0.01(-0.19%) |
Feb 21, 2020 | 4.176 | 4.215 | 4.145 | 4.145 | 17,295 | -0.04(-0.93%) |
Feb 20, 2020 | 4.168 | 4.215 | 4.167 | 4.184 | 59,211 | +0.02(+0.56%) |
Feb 19, 2020 | 4.165 | 4.166 | 4.145 | 4.160 | 12,338 | -0.02(-0.37%) |
Feb 18, 2020 | 4.145 | 4.176 | 4.137 | 4.176 | 31,519 | +0.02(+0.51%) |
Feb 14, 2020 | 4.160 | 4.160 | 4.137 | 4.154 | 10,633 | +0.02(+0.43%) |
Feb 13, 2020 | 4.147 | 4.148 | 4.137 | 4.137 | 8,998 | -0.01(-0.19%) |
Feb 12, 2020 | 4.152 | 4.156 | 4.113 | 4.145 | 21,843 | -0.02(-0.38%) |
Feb 11, 2020 | 4.121 | 4.176 | 4.106 | 4.160 | 28,846 | +0.02(+0.57%) |
Feb 10, 2020 | 4.059 | 4.152 | 4.059 | 4.137 | 28,595 | +0.01(+0.19%) |
Feb 07, 2020 | 4.129 | 4.129 | 4.129 | 4.129 | 640 | +0.00(+0.00%) |
Feb 06, 2020 | 4.136 | 4.152 | 4.112 | 4.129 | 18,083 | +0.00(+0.00%) |
Feb 05, 2020 | 4.067 | 4.129 | 4.067 | 4.129 | 20,154 | +0.05(+1.34%) |
Feb 04, 2020 | 4.073 | 4.137 | 4.073 | 4.074 | 12,952 | -0.02(-0.57%) |
Feb 03, 2020 | 4.129 | 4.129 | 4.067 | 4.098 | 23,946 | +0.02(+0.55%) |
Jan 31, 2020 | 4.113 | 4.113 | 4.060 | 4.075 | 53,531 | +0.03(+0.75%) |
Jan 30, 2020 | 4.075 | 4.075 | 4.023 | 4.045 | 50,854 | -0.03(-0.74%) |
Jan 29, 2020 | 4.075 | 4.083 | 4.065 | 4.075 | 20,022 | +0.01(+0.17%) |
Jan 28, 2020 | 4.064 | 4.090 | 4.064 | 4.068 | 6,990 | +0.03(+0.76%) |
Jan 27, 2020 | 4.060 | 4.098 | 4.023 | 4.038 | 43,389 | -0.02(-0.37%) |
Jan 24, 2020 | 4.045 | 4.106 | 4.045 | 4.053 | 2,252 | +0.00(+0.00%) |
Jan 23, 2020 | 4.045 | 4.075 | 4.030 | 4.053 | 38,901 | -0.00(-0.09%) |
Jan 22, 2020 | 4.038 | 4.075 | 4.018 | 4.057 | 10,899 | +0.02(+0.47%) |
Jan 21, 2020 | 4.045 | 4.053 | 4.015 | 4.038 | 7,527 | +0.03(+0.75%) |
Jan 17, 2020 | 4.121 | 4.143 | 4.000 | 4.007 | 107,857 | -0.10(-2.48%) |
Jan 16, 2020 | 4.090 | 4.113 | 4.090 | 4.109 | 12,521 | +0.01(+0.18%) |
Jan 15, 2020 | 4.090 | 4.113 | 4.042 | 4.102 | 22,813 | +0.04(+1.02%) |
Jan 14, 2020 | 4.075 | 4.090 | 4.060 | 4.060 | 7,034 | -0.01(-0.19%) |
Jan 13, 2020 | 4.053 | 4.106 | 4.025 | 4.068 | 25,166 | +0.07(+1.70%) |
Jan 10, 2020 | 4.023 | 4.053 | 4.000 | 4.000 | 44,123 | -0.02(-0.38%) |
Jan 09, 2020 | 4.015 | 4.083 | 4.015 | 4.015 | 7,918 | -0.01(-0.19%) |
Jan 08, 2020 | 4.143 | 4.186 | 3.962 | 4.023 | 88,772 | -0.13(-3.09%) |
Jan 07, 2020 | 4.136 | 4.181 | 4.136 | 4.151 | 7,258 | -0.02(-0.54%) |
Jan 06, 2020 | 4.151 | 4.173 | 4.090 | 4.173 | 23,850 | +0.05(+1.28%) |
Jan 03, 2020 | 4.075 | 4.151 | 4.075 | 4.121 | 6,492 | +0.02(+0.37%) |