Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.830 | 2.980 | 2.800 | 2.980 | 247,524 | +0.10(+3.47%) |
Mar 30, 2020 | 3.010 | 3.090 | 2.460 | 2.880 | 598,594 | -0.01(-0.35%) |
Mar 27, 2020 | 2.840 | 3.070 | 2.720 | 2.890 | 735,700 | +0.04(+1.40%) |
Mar 26, 2020 | 2.610 | 2.980 | 2.610 | 2.850 | 558,037 | +0.24(+9.20%) |
Mar 25, 2020 | 2.540 | 2.860 | 2.540 | 2.610 | 468,268 | +0.09(+3.57%) |
Mar 24, 2020 | 2.540 | 2.670 | 2.420 | 2.520 | 1,301,999 | +0.10(+4.13%) |
Mar 23, 2020 | 2.260 | 2.520 | 2.230 | 2.420 | 456,738 | +0.13(+5.68%) |
Mar 20, 2020 | 2.170 | 2.450 | 2.170 | 2.290 | 648,500 | +0.13(+6.02%) |
Mar 19, 2020 | 2.020 | 2.300 | 1.920 | 2.160 | 660,859 | +0.13(+6.40%) |
Mar 18, 2020 | 2.270 | 2.411 | 1.900 | 2.030 | 916,095 | -0.35(-14.71%) |
Mar 17, 2020 | 2.180 | 2.690 | 2.040 | 2.380 | 872,877 | +0.27(+12.80%) |
Mar 16, 2020 | 2.150 | 2.190 | 1.800 | 2.110 | 765,581 | -0.14(-6.22%) |
Mar 13, 2020 | 2.400 | 2.430 | 2.050 | 2.250 | 720,000 | +0.00(+0.00%) |
Mar 12, 2020 | 2.370 | 2.470 | 1.910 | 2.250 | 1,160,404 | -0.43(-16.04%) |
Mar 11, 2020 | 3.080 | 3.150 | 2.510 | 2.680 | 1,058,268 | -0.40(-12.99%) |
Mar 10, 2020 | 3.040 | 3.150 | 2.830 | 3.080 | 556,391 | +0.16(+5.48%) |
Mar 09, 2020 | 2.960 | 3.030 | 2.840 | 2.920 | 458,996 | -0.24(-7.59%) |
Mar 06, 2020 | 3.500 | 3.563 | 3.115 | 3.160 | 617,900 | -0.34(-9.71%) |
Mar 05, 2020 | 3.520 | 3.640 | 3.360 | 3.500 | 496,029 | -0.03(-0.85%) |
Mar 04, 2020 | 3.260 | 3.560 | 3.240 | 3.530 | 658,163 | +0.35(+11.01%) |
Mar 03, 2020 | 3.350 | 3.420 | 3.150 | 3.180 | 516,172 | -0.15(-4.50%) |
Mar 02, 2020 | 3.350 | 3.399 | 3.060 | 3.330 | 776,716 | +0.05(+1.52%) |
Feb 28, 2020 | 3.000 | 3.280 | 2.920 | 3.280 | 602,100 | +0.16(+5.13%) |
Feb 27, 2020 | 3.110 | 3.330 | 3.015 | 3.120 | 502,570 | -0.11(-3.41%) |
Feb 26, 2020 | 3.280 | 3.330 | 3.070 | 3.230 | 604,425 | -0.03(-0.92%) |
Feb 25, 2020 | 3.450 | 3.510 | 3.240 | 3.260 | 1,248,200 | -0.20(-5.78%) |
Feb 24, 2020 | 3.400 | 3.500 | 3.370 | 3.460 | 653,320 | -0.08(-2.26%) |
Feb 21, 2020 | 3.620 | 3.650 | 3.510 | 3.540 | 351,300 | -0.11(-3.01%) |
Feb 20, 2020 | 3.580 | 3.670 | 3.550 | 3.650 | 694,432 | +0.03(+0.83%) |
Feb 19, 2020 | 3.810 | 3.840 | 3.500 | 3.620 | 815,261 | -0.17(-4.49%) |
Feb 18, 2020 | 3.850 | 3.970 | 3.710 | 3.790 | 709,152 | -0.03(-0.79%) |
Feb 14, 2020 | 4.110 | 4.150 | 3.785 | 3.820 | 723,600 | -0.31(-7.51%) |
Feb 13, 2020 | 4.300 | 4.380 | 4.020 | 4.130 | 624,947 | -0.22(-5.06%) |
Feb 12, 2020 | 3.990 | 4.480 | 3.990 | 4.350 | 841,870 | +0.38(+9.57%) |
Feb 11, 2020 | 3.810 | 3.990 | 3.745 | 3.970 | 354,171 | +0.18(+4.75%) |
Feb 10, 2020 | 3.840 | 3.930 | 3.750 | 3.790 | 305,383 | -0.04(-1.04%) |
Feb 07, 2020 | 3.920 | 3.950 | 3.750 | 3.830 | 342,800 | -0.11(-2.79%) |
Feb 06, 2020 | 3.970 | 4.010 | 3.750 | 3.940 | 441,639 | -0.05(-1.25%) |
Feb 05, 2020 | 3.650 | 4.050 | 3.620 | 3.990 | 692,191 | +0.34(+9.32%) |
Feb 04, 2020 | 3.590 | 3.690 | 3.510 | 3.650 | 414,629 | +0.01(+0.27%) |
Feb 03, 2020 | 3.660 | 3.710 | 3.540 | 3.640 | 259,876 | +0.04(+1.11%) |
Jan 31, 2020 | 3.400 | 3.710 | 3.390 | 3.600 | 752,300 | +0.17(+4.96%) |
Jan 30, 2020 | 3.530 | 3.630 | 3.370 | 3.430 | 497,811 | -0.16(-4.46%) |
Jan 29, 2020 | 3.430 | 3.590 | 3.350 | 3.590 | 388,055 | +0.21(+6.21%) |
Jan 28, 2020 | 3.480 | 3.585 | 3.290 | 3.380 | 423,669 | -0.05(-1.46%) |
Jan 27, 2020 | 3.460 | 3.520 | 3.280 | 3.430 | 379,785 | -0.12(-3.38%) |
Jan 24, 2020 | 3.650 | 3.650 | 3.500 | 3.550 | 363,800 | -0.10(-2.74%) |
Jan 23, 2020 | 3.850 | 3.850 | 3.624 | 3.650 | 248,492 | -0.21(-5.44%) |
Jan 22, 2020 | 3.900 | 3.900 | 3.680 | 3.860 | 538,841 | +0.01(+0.26%) |
Jan 21, 2020 | 4.000 | 4.000 | 3.770 | 3.850 | 577,310 | -0.11(-2.78%) |
Jan 17, 2020 | 3.960 | 4.050 | 3.840 | 3.960 | 484,500 | +0.06(+1.54%) |
Jan 16, 2020 | 3.760 | 4.020 | 3.730 | 3.900 | 668,249 | +0.27(+7.44%) |
Jan 15, 2020 | 3.630 | 3.780 | 3.540 | 3.630 | 468,359 | +0.03(+0.83%) |
Jan 14, 2020 | 3.550 | 3.720 | 3.350 | 3.600 | 540,770 | +0.11(+3.15%) |
Jan 13, 2020 | 3.870 | 3.910 | 3.460 | 3.490 | 858,941 | -0.36(-9.35%) |
Jan 10, 2020 | 4.050 | 4.050 | 3.840 | 3.850 | 480,600 | -0.20(-4.94%) |
Jan 09, 2020 | 4.110 | 4.230 | 4.010 | 4.050 | 361,707 | +0.02(+0.50%) |
Jan 08, 2020 | 4.120 | 4.170 | 3.990 | 4.030 | 368,728 | -0.09(-2.18%) |
Jan 07, 2020 | 4.010 | 4.170 | 3.960 | 4.120 | 507,974 | +0.20(+5.10%) |
Jan 06, 2020 | 3.890 | 4.000 | 3.680 | 3.920 | 874,270 | +0.04(+1.03%) |
Jan 03, 2020 | 4.060 | 4.180 | 3.860 | 3.880 | 843,000 | -0.22(-5.37%) |