Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.050 | 2.150 | 1.960 | 1.970 | 12,049 | -0.04(-1.99%) |
Mar 30, 2020 | 2.200 | 2.200 | 2.010 | 2.010 | 22,500 | -0.15(-6.94%) |
Mar 27, 2020 | 1.920 | 2.201 | 1.920 | 2.160 | 26,900 | +0.09(+4.35%) |
Mar 26, 2020 | 2.000 | 2.108 | 2.000 | 2.070 | 7,568 | -0.04(-1.90%) |
Mar 25, 2020 | 2.140 | 2.147 | 2.085 | 2.110 | 6,529 | +0.04(+1.93%) |
Mar 24, 2020 | 2.370 | 2.370 | 1.940 | 2.070 | 28,959 | -0.09(-4.17%) |
Mar 23, 2020 | 2.120 | 2.280 | 2.099 | 2.160 | 9,818 | -0.04(-1.63%) |
Mar 20, 2020 | 2.370 | 2.370 | 2.080 | 2.196 | 11,200 | +0.07(+3.09%) |
Mar 19, 2020 | 2.490 | 2.490 | 2.020 | 2.130 | 16,001 | -0.26(-10.88%) |
Mar 18, 2020 | 2.560 | 2.971 | 2.013 | 2.390 | 11,617 | -0.43(-15.25%) |
Mar 17, 2020 | 2.690 | 2.870 | 2.620 | 2.820 | 12,308 | +0.02(+0.71%) |
Mar 16, 2020 | 2.810 | 3.005 | 2.800 | 2.800 | 4,236 | -0.20(-6.67%) |
Mar 13, 2020 | 3.020 | 3.190 | 2.567 | 3.000 | 18,600 | +0.25(+9.09%) |
Mar 12, 2020 | 2.780 | 3.000 | 2.520 | 2.750 | 18,983 | -0.33(-10.71%) |
Mar 11, 2020 | 3.010 | 3.170 | 3.000 | 3.080 | 9,793 | +0.07(+2.33%) |
Mar 10, 2020 | 3.140 | 3.150 | 3.000 | 3.010 | 11,822 | -0.09(-2.90%) |
Mar 09, 2020 | 3.250 | 3.360 | 3.000 | 3.100 | 13,451 | -0.30(-8.82%) |
Mar 06, 2020 | 3.500 | 3.590 | 3.400 | 3.400 | 16,900 | -0.15(-4.23%) |
Mar 05, 2020 | 3.600 | 3.750 | 3.550 | 3.550 | 12,415 | -0.21(-5.59%) |
Mar 04, 2020 | 3.850 | 3.850 | 3.600 | 3.760 | 16,259 | -0.12(-3.09%) |
Mar 03, 2020 | 3.920 | 3.981 | 3.539 | 3.880 | 21,053 | -0.01(-0.26%) |
Mar 02, 2020 | 3.670 | 3.890 | 3.600 | 3.890 | 45,722 | +0.37(+10.51%) |
Feb 28, 2020 | 3.600 | 3.720 | 3.500 | 3.520 | 25,200 | -0.03(-0.85%) |
Feb 27, 2020 | 3.920 | 4.070 | 3.500 | 3.550 | 50,136 | -0.52(-12.78%) |
Feb 26, 2020 | 4.080 | 4.100 | 3.921 | 4.070 | 21,828 | +0.00(+0.00%) |
Feb 25, 2020 | 4.070 | 4.200 | 4.050 | 4.070 | 33,751 | +0.00(+0.00%) |
Feb 24, 2020 | 4.060 | 4.150 | 4.050 | 4.070 | 28,964 | -0.05(-1.20%) |
Feb 21, 2020 | 3.934 | 4.430 | 3.834 | 4.120 | 25,300 | +0.01(+0.23%) |
Feb 20, 2020 | 4.150 | 4.166 | 4.000 | 4.110 | 34,458 | +0.11(+2.75%) |
Feb 19, 2020 | 3.610 | 4.178 | 3.610 | 4.000 | 39,826 | +0.31(+8.31%) |
Feb 18, 2020 | 3.600 | 3.722 | 3.530 | 3.693 | 17,708 | +0.07(+2.02%) |
Feb 14, 2020 | 3.750 | 3.920 | 3.567 | 3.620 | 24,700 | -0.13(-3.47%) |
Feb 13, 2020 | 3.990 | 4.497 | 3.506 | 3.750 | 135,190 | -0.12(-3.10%) |
Feb 12, 2020 | 3.880 | 4.140 | 3.850 | 3.870 | 10,215 | -0.03(-0.77%) |
Feb 11, 2020 | 3.980 | 3.990 | 3.700 | 3.900 | 43,587 | -0.05(-1.27%) |
Feb 10, 2020 | 4.200 | 4.200 | 3.950 | 3.950 | 20,348 | -0.29(-6.84%) |
Feb 07, 2020 | 3.980 | 4.430 | 3.980 | 4.240 | 7,500 | +0.23(+5.74%) |
Feb 06, 2020 | 4.150 | 4.350 | 4.010 | 4.010 | 15,146 | -0.14(-3.37%) |
Feb 05, 2020 | 4.000 | 4.150 | 3.900 | 4.150 | 6,729 | +0.00(+0.00%) |
Feb 04, 2020 | 4.240 | 4.247 | 4.060 | 4.150 | 10,437 | +0.22(+5.60%) |
Feb 03, 2020 | 4.250 | 4.250 | 3.765 | 3.930 | 15,680 | -0.25(-5.98%) |
Jan 31, 2020 | 4.130 | 4.240 | 3.901 | 4.180 | 18,400 | +0.05(+1.21%) |
Jan 30, 2020 | 4.160 | 4.205 | 4.093 | 4.130 | 7,467 | +0.03(+0.73%) |
Jan 29, 2020 | 4.375 | 4.458 | 4.072 | 4.100 | 7,799 | -0.32(-7.24%) |
Jan 28, 2020 | 4.060 | 4.430 | 3.960 | 4.420 | 8,724 | +0.51(+13.04%) |
Jan 27, 2020 | 4.000 | 4.150 | 3.700 | 3.910 | 18,504 | -0.21(-5.10%) |
Jan 24, 2020 | 4.480 | 4.480 | 4.120 | 4.120 | 20,400 | -0.32(-7.21%) |
Jan 23, 2020 | 4.510 | 4.570 | 4.340 | 4.440 | 10,432 | -0.02(-0.45%) |
Jan 22, 2020 | 4.620 | 4.840 | 4.320 | 4.460 | 27,488 | -0.19(-4.12%) |
Jan 21, 2020 | 4.920 | 4.950 | 4.652 | 4.652 | 27,565 | -0.15(-3.09%) |
Jan 17, 2020 | 4.933 | 4.933 | 4.800 | 4.800 | 4,500 | -0.11(-2.24%) |
Jan 16, 2020 | 4.810 | 4.980 | 4.810 | 4.910 | 16,426 | +0.08(+1.66%) |
Jan 15, 2020 | 4.550 | 4.830 | 4.550 | 4.830 | 7,493 | +0.22(+4.77%) |
Jan 14, 2020 | 4.720 | 4.730 | 4.610 | 4.610 | 6,592 | -0.06(-1.28%) |
Jan 13, 2020 | 4.750 | 4.761 | 4.610 | 4.670 | 13,979 | -0.08(-1.68%) |
Jan 10, 2020 | 4.680 | 4.750 | 4.496 | 4.750 | 4,300 | -0.04(-0.84%) |
Jan 09, 2020 | 4.330 | 4.790 | 4.330 | 4.790 | 5,825 | +0.39(+8.86%) |
Jan 08, 2020 | 4.724 | 4.724 | 4.370 | 4.400 | 25,051 | -0.25(-5.38%) |
Jan 07, 2020 | 4.620 | 4.730 | 4.620 | 4.650 | 5,546 | -0.02(-0.43%) |
Jan 06, 2020 | 4.730 | 4.900 | 4.670 | 4.670 | 12,648 | -0.06(-1.27%) |
Jan 03, 2020 | 4.870 | 4.880 | 4.579 | 4.730 | 5,100 | -0.14(-2.87%) |