Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.900 | 2.080 | 1.850 | 1.950 | 1,013,424 | +0.07(+3.72%) |
Mar 30, 2020 | 1.830 | 1.900 | 1.770 | 1.880 | 528,932 | +0.08(+4.44%) |
Mar 27, 2020 | 1.880 | 1.970 | 1.800 | 1.800 | 642,700 | -0.15(-7.69%) |
Mar 26, 2020 | 1.960 | 2.030 | 1.860 | 1.950 | 1,049,110 | +0.04(+2.09%) |
Mar 25, 2020 | 2.010 | 2.150 | 1.900 | 1.910 | 839,694 | -0.10(-4.98%) |
Mar 24, 2020 | 2.110 | 2.260 | 1.950 | 2.010 | 976,930 | -0.03(-1.47%) |
Mar 23, 2020 | 1.990 | 2.090 | 1.890 | 2.040 | 599,885 | +0.03(+1.49%) |
Mar 20, 2020 | 2.070 | 2.165 | 1.750 | 2.010 | 1,643,200 | -0.35(-14.83%) |
Mar 19, 2020 | 2.230 | 2.500 | 2.170 | 2.360 | 948,690 | +0.10(+4.42%) |
Mar 18, 2020 | 2.230 | 2.470 | 2.060 | 2.260 | 762,227 | -0.09(-3.83%) |
Mar 17, 2020 | 2.210 | 2.440 | 1.980 | 2.350 | 1,523,511 | +0.30(+14.63%) |
Mar 16, 2020 | 1.900 | 2.050 | 1.840 | 2.050 | 1,783,840 | +0.02(+0.99%) |
Mar 13, 2020 | 2.020 | 2.131 | 1.800 | 2.030 | 1,235,700 | +0.10(+5.18%) |
Mar 12, 2020 | 1.750 | 2.120 | 1.700 | 1.930 | 1,332,896 | -0.35(-15.35%) |
Mar 11, 2020 | 2.200 | 2.280 | 2.070 | 2.280 | 1,449,587 | -0.02(-0.87%) |
Mar 10, 2020 | 2.250 | 2.300 | 2.170 | 2.300 | 925,441 | +0.09(+4.07%) |
Mar 09, 2020 | 2.210 | 2.310 | 2.120 | 2.210 | 1,394,900 | -0.15(-6.36%) |
Mar 06, 2020 | 2.340 | 2.450 | 2.280 | 2.360 | 1,019,800 | -0.10(-4.07%) |
Mar 05, 2020 | 2.620 | 2.630 | 2.340 | 2.460 | 1,010,812 | -0.17(-6.46%) |
Mar 04, 2020 | 2.630 | 2.720 | 2.510 | 2.630 | 730,722 | +0.02(+0.77%) |
Mar 03, 2020 | 2.830 | 2.880 | 2.560 | 2.610 | 1,318,002 | -0.22(-7.77%) |
Mar 02, 2020 | 2.830 | 2.835 | 2.659 | 2.830 | 1,164,357 | +0.06(+1.98%) |
Feb 28, 2020 | 2.710 | 2.870 | 2.660 | 2.775 | 1,307,200 | +0.00(+0.18%) |
Feb 27, 2020 | 2.790 | 2.960 | 2.700 | 2.770 | 976,100 | -0.08(-2.98%) |
Feb 26, 2020 | 2.840 | 3.000 | 2.790 | 2.855 | 1,729,925 | +0.00(+0.18%) |
Feb 25, 2020 | 2.790 | 2.880 | 2.700 | 2.850 | 929,050 | +0.08(+2.89%) |
Feb 24, 2020 | 2.560 | 2.801 | 2.511 | 2.770 | 911,247 | +0.08(+2.97%) |
Feb 21, 2020 | 2.830 | 2.830 | 2.660 | 2.690 | 1,136,600 | -0.16(-5.61%) |
Feb 20, 2020 | 2.920 | 2.970 | 2.810 | 2.850 | 760,532 | -0.07(-2.40%) |
Feb 19, 2020 | 2.880 | 2.990 | 2.870 | 2.920 | 506,265 | +0.04(+1.39%) |
Feb 18, 2020 | 2.900 | 2.910 | 2.800 | 2.880 | 715,711 | -0.02(-0.69%) |
Feb 14, 2020 | 3.000 | 3.058 | 2.850 | 2.900 | 862,400 | -0.10(-3.33%) |
Feb 13, 2020 | 3.080 | 3.130 | 3.000 | 3.000 | 692,012 | -0.12(-3.85%) |
Feb 12, 2020 | 3.200 | 3.250 | 3.100 | 3.120 | 504,122 | -0.10(-3.11%) |
Feb 11, 2020 | 3.130 | 3.280 | 3.035 | 3.220 | 855,562 | +0.14(+4.55%) |
Feb 10, 2020 | 3.010 | 3.100 | 3.000 | 3.080 | 745,088 | +0.06(+1.99%) |
Feb 07, 2020 | 3.190 | 3.236 | 3.010 | 3.020 | 1,099,100 | -0.23(-7.08%) |
Feb 06, 2020 | 3.320 | 3.400 | 3.170 | 3.250 | 751,790 | -0.06(-1.81%) |
Feb 05, 2020 | 3.220 | 3.390 | 3.210 | 3.310 | 1,486,825 | +0.16(+5.08%) |
Feb 04, 2020 | 3.090 | 3.300 | 3.060 | 3.150 | 1,323,025 | +0.08(+2.61%) |
Feb 03, 2020 | 3.100 | 3.153 | 3.060 | 3.070 | 732,428 | -0.02(-0.65%) |
Jan 31, 2020 | 3.230 | 3.230 | 3.030 | 3.090 | 824,600 | -0.11(-3.44%) |
Jan 30, 2020 | 3.180 | 3.220 | 3.110 | 3.200 | 995,629 | -0.03(-0.93%) |
Jan 29, 2020 | 3.320 | 3.400 | 3.210 | 3.230 | 448,087 | -0.12(-3.58%) |
Jan 28, 2020 | 3.270 | 3.420 | 3.240 | 3.350 | 673,986 | +0.08(+2.60%) |
Jan 27, 2020 | 3.300 | 3.400 | 3.240 | 3.265 | 710,863 | -0.09(-2.83%) |
Jan 24, 2020 | 3.490 | 3.490 | 3.270 | 3.360 | 1,296,400 | -0.08(-2.47%) |
Jan 23, 2020 | 3.770 | 3.790 | 3.440 | 3.445 | 1,322,670 | -0.33(-8.62%) |
Jan 22, 2020 | 4.020 | 4.140 | 3.750 | 3.770 | 1,363,294 | -0.28(-6.91%) |
Jan 21, 2020 | 4.010 | 4.175 | 3.990 | 4.050 | 680,683 | +0.01(+0.25%) |
Jan 17, 2020 | 4.260 | 4.300 | 3.990 | 4.040 | 912,400 | -0.20(-4.72%) |
Jan 16, 2020 | 4.350 | 4.470 | 4.175 | 4.240 | 708,029 | -0.02(-0.47%) |
Jan 15, 2020 | 4.160 | 4.360 | 4.150 | 4.260 | 795,090 | +0.10(+2.40%) |
Jan 14, 2020 | 4.300 | 4.350 | 4.045 | 4.160 | 1,034,498 | -0.12(-2.80%) |
Jan 13, 2020 | 4.020 | 4.300 | 3.905 | 4.280 | 1,114,169 | +0.25(+6.20%) |
Jan 10, 2020 | 4.120 | 4.200 | 4.000 | 4.030 | 718,300 | -0.06(-1.47%) |
Jan 09, 2020 | 4.040 | 4.140 | 3.970 | 4.090 | 690,226 | +0.07(+1.74%) |
Jan 08, 2020 | 3.950 | 4.090 | 3.950 | 4.020 | 679,224 | +0.04(+1.01%) |
Jan 07, 2020 | 3.960 | 4.039 | 3.850 | 3.980 | 778,067 | +0.02(+0.51%) |
Jan 06, 2020 | 3.890 | 4.030 | 3.810 | 3.960 | 742,660 | +0.02(+0.51%) |
Jan 03, 2020 | 4.050 | 4.090 | 3.860 | 3.940 | 999,800 | -0.15(-3.67%) |