Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.260 | 2.360 | 2.100 | 2.270 | 60,751 | -0.09(-3.81%) |
Mar 30, 2020 | 2.430 | 2.500 | 2.320 | 2.360 | 46,197 | +0.03(+1.29%) |
Mar 27, 2020 | 2.340 | 2.380 | 2.180 | 2.330 | 109,800 | +0.04(+1.75%) |
Mar 26, 2020 | 2.160 | 2.400 | 2.150 | 2.290 | 158,715 | +0.09(+4.09%) |
Mar 25, 2020 | 2.100 | 2.250 | 2.100 | 2.200 | 108,121 | +0.18(+8.91%) |
Mar 24, 2020 | 2.210 | 2.240 | 1.950 | 2.020 | 110,335 | +0.03(+1.51%) |
Mar 23, 2020 | 2.000 | 2.400 | 1.900 | 1.990 | 58,779 | +0.01(+0.63%) |
Mar 20, 2020 | 2.190 | 2.340 | 1.917 | 1.978 | 68,900 | -0.14(-6.72%) |
Mar 19, 2020 | 1.740 | 2.180 | 1.740 | 2.120 | 114,609 | +0.40(+23.54%) |
Mar 18, 2020 | 1.650 | 2.010 | 1.650 | 1.716 | 149,426 | -0.16(-8.72%) |
Mar 17, 2020 | 2.200 | 2.250 | 1.800 | 1.880 | 152,414 | -0.18(-8.74%) |
Mar 16, 2020 | 1.500 | 2.207 | 1.460 | 2.060 | 131,888 | -0.28(-11.97%) |
Mar 13, 2020 | 2.250 | 2.421 | 1.980 | 2.340 | 463,300 | +0.12(+5.41%) |
Mar 12, 2020 | 2.310 | 2.530 | 2.150 | 2.220 | 360,799 | -0.26(-10.48%) |
Mar 11, 2020 | 3.010 | 3.240 | 2.480 | 2.480 | 645,474 | -0.59(-19.22%) |
Mar 10, 2020 | 3.220 | 3.300 | 2.940 | 3.070 | 160,464 | +0.05(+1.66%) |
Mar 09, 2020 | 3.450 | 3.520 | 2.710 | 3.020 | 586,838 | -0.52(-14.69%) |
Mar 06, 2020 | 3.530 | 3.650 | 3.500 | 3.540 | 83,300 | -0.09(-2.48%) |
Mar 05, 2020 | 3.780 | 3.800 | 3.630 | 3.630 | 81,275 | -0.17(-4.47%) |
Mar 04, 2020 | 3.830 | 3.890 | 3.780 | 3.800 | 25,012 | +0.05(+1.33%) |
Mar 03, 2020 | 3.860 | 3.900 | 3.750 | 3.750 | 38,045 | -0.12(-3.10%) |
Mar 02, 2020 | 3.840 | 3.900 | 3.700 | 3.870 | 47,468 | +0.04(+1.04%) |
Feb 28, 2020 | 3.790 | 3.930 | 3.550 | 3.830 | 175,000 | -0.06(-1.54%) |
Feb 27, 2020 | 3.880 | 4.030 | 3.741 | 3.890 | 96,544 | -0.11(-2.75%) |
Feb 26, 2020 | 4.100 | 4.201 | 3.950 | 4.000 | 316,504 | -0.05(-1.23%) |
Feb 25, 2020 | 4.310 | 4.370 | 4.030 | 4.050 | 123,296 | -0.30(-6.90%) |
Feb 24, 2020 | 4.460 | 4.480 | 4.130 | 4.350 | 180,152 | -0.10(-2.25%) |
Feb 21, 2020 | 4.200 | 4.740 | 4.200 | 4.450 | 359,300 | +0.28(+6.71%) |
Feb 20, 2020 | 3.920 | 4.240 | 3.920 | 4.170 | 117,095 | +0.21(+5.30%) |
Feb 19, 2020 | 4.000 | 4.060 | 3.910 | 3.960 | 77,420 | -0.01(-0.25%) |
Feb 18, 2020 | 3.950 | 4.000 | 3.810 | 3.970 | 86,075 | +0.20(+5.31%) |
Feb 14, 2020 | 3.750 | 3.820 | 3.750 | 3.770 | 47,300 | +0.02(+0.53%) |
Feb 13, 2020 | 3.850 | 3.940 | 3.740 | 3.750 | 49,984 | -0.03(-0.79%) |
Feb 12, 2020 | 3.790 | 3.960 | 3.770 | 3.780 | 13,170 | -0.04(-1.05%) |
Feb 11, 2020 | 3.740 | 3.875 | 3.675 | 3.820 | 48,026 | +0.08(+2.14%) |
Feb 10, 2020 | 3.920 | 3.940 | 3.700 | 3.740 | 38,292 | -0.10(-2.60%) |
Feb 07, 2020 | 3.760 | 3.880 | 3.760 | 3.840 | 62,600 | +0.03(+0.79%) |
Feb 06, 2020 | 3.760 | 3.987 | 3.760 | 3.810 | 41,263 | +0.07(+1.87%) |
Feb 05, 2020 | 3.720 | 3.800 | 3.720 | 3.740 | 20,984 | +0.01(+0.27%) |
Feb 04, 2020 | 3.700 | 3.779 | 3.700 | 3.730 | 65,921 | +0.03(+0.81%) |
Feb 03, 2020 | 3.800 | 3.800 | 3.680 | 3.700 | 86,395 | -0.10(-2.63%) |
Jan 31, 2020 | 3.900 | 3.920 | 3.750 | 3.800 | 60,500 | -0.03(-0.78%) |
Jan 30, 2020 | 4.040 | 4.050 | 3.810 | 3.830 | 106,538 | -0.19(-4.73%) |
Jan 29, 2020 | 4.050 | 4.170 | 3.950 | 4.020 | 73,134 | -0.03(-0.74%) |
Jan 28, 2020 | 3.990 | 4.099 | 3.990 | 4.050 | 94,774 | -0.01(-0.25%) |
Jan 27, 2020 | 4.200 | 4.240 | 3.990 | 4.060 | 84,324 | -0.13(-3.10%) |
Jan 24, 2020 | 4.170 | 4.190 | 3.980 | 4.190 | 147,300 | +0.13(+3.20%) |
Jan 23, 2020 | 4.000 | 4.080 | 3.932 | 4.060 | 22,567 | +0.07(+1.75%) |
Jan 22, 2020 | 3.980 | 4.090 | 3.940 | 3.990 | 68,394 | +0.03(+0.76%) |
Jan 21, 2020 | 4.060 | 4.160 | 3.900 | 3.960 | 184,311 | -0.14(-3.41%) |
Jan 17, 2020 | 4.110 | 4.110 | 4.000 | 4.100 | 110,300 | -0.10(-2.38%) |
Jan 16, 2020 | 4.140 | 4.250 | 4.100 | 4.200 | 58,233 | +0.07(+1.69%) |
Jan 15, 2020 | 3.920 | 4.250 | 3.920 | 4.130 | 130,688 | +0.18(+4.56%) |
Jan 14, 2020 | 4.110 | 4.190 | 3.920 | 3.950 | 270,467 | -0.19(-4.59%) |
Jan 13, 2020 | 4.280 | 4.301 | 4.100 | 4.140 | 83,559 | -0.11(-2.59%) |
Jan 10, 2020 | 4.300 | 4.400 | 4.180 | 4.250 | 199,400 | -0.10(-2.30%) |
Jan 09, 2020 | 4.290 | 4.440 | 4.290 | 4.350 | 153,465 | +0.10(+2.35%) |
Jan 08, 2020 | 4.260 | 4.350 | 4.185 | 4.250 | 192,916 | +0.02(+0.47%) |
Jan 07, 2020 | 4.360 | 4.380 | 4.210 | 4.230 | 68,917 | -0.14(-3.20%) |
Jan 06, 2020 | 4.460 | 4.470 | 4.350 | 4.370 | 76,286 | -0.10(-2.24%) |
Jan 03, 2020 | 4.400 | 4.531 | 4.400 | 4.470 | 88,600 | +0.03(+0.68%) |