Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.360 | 2.460 | 2.330 | 2.410 | 222,530 | +0.04(+1.69%) |
Mar 30, 2020 | 2.490 | 2.490 | 2.330 | 2.370 | 174,819 | -0.08(-3.27%) |
Mar 27, 2020 | 2.400 | 2.520 | 2.320 | 2.450 | 211,000 | +0.06(+2.68%) |
Mar 26, 2020 | 2.300 | 2.610 | 2.280 | 2.386 | 350,223 | +0.11(+4.65%) |
Mar 25, 2020 | 2.170 | 2.360 | 2.130 | 2.280 | 367,203 | +0.21(+10.14%) |
Mar 24, 2020 | 2.100 | 2.110 | 2.030 | 2.070 | 276,091 | +0.10(+5.08%) |
Mar 23, 2020 | 2.160 | 2.160 | 1.890 | 1.970 | 500,817 | -0.07(-3.43%) |
Mar 20, 2020 | 2.130 | 2.190 | 1.990 | 2.040 | 331,400 | -0.04(-1.92%) |
Mar 19, 2020 | 2.010 | 2.200 | 1.980 | 2.080 | 242,805 | +0.06(+2.97%) |
Mar 18, 2020 | 1.990 | 2.130 | 1.900 | 2.020 | 597,206 | -0.05(-2.42%) |
Mar 17, 2020 | 1.920 | 2.100 | 1.900 | 2.070 | 638,253 | +0.20(+10.70%) |
Mar 16, 2020 | 1.650 | 1.910 | 1.630 | 1.870 | 509,608 | -0.18(-8.78%) |
Mar 13, 2020 | 2.250 | 2.450 | 1.970 | 2.050 | 673,500 | -0.01(-0.49%) |
Mar 12, 2020 | 2.350 | 2.380 | 1.970 | 2.060 | 734,853 | -0.51(-19.84%) |
Mar 11, 2020 | 3.010 | 3.020 | 2.490 | 2.570 | 642,314 | -0.41(-13.76%) |
Mar 10, 2020 | 3.220 | 3.225 | 2.860 | 2.980 | 380,734 | +0.00(+0.00%) |
Mar 09, 2020 | 3.180 | 3.320 | 2.950 | 2.980 | 797,171 | -0.45(-13.12%) |
Mar 06, 2020 | 2.990 | 3.680 | 2.915 | 3.430 | 1,817,700 | +0.61(+21.63%) |
Mar 05, 2020 | 3.120 | 3.300 | 2.800 | 2.820 | 1,393,289 | -0.35(-11.04%) |
Mar 04, 2020 | 3.150 | 3.190 | 3.050 | 3.170 | 364,078 | +0.08(+2.59%) |
Mar 03, 2020 | 3.110 | 3.220 | 3.000 | 3.090 | 284,394 | +0.02(+0.65%) |
Mar 02, 2020 | 3.080 | 3.110 | 2.960 | 3.070 | 736,704 | +0.04(+1.32%) |
Feb 28, 2020 | 2.950 | 3.182 | 2.940 | 3.030 | 535,200 | -0.03(-0.98%) |
Feb 27, 2020 | 3.150 | 3.220 | 3.000 | 3.060 | 1,139,797 | -0.16(-4.97%) |
Feb 26, 2020 | 3.160 | 3.350 | 3.110 | 3.220 | 517,285 | +0.13(+4.21%) |
Feb 25, 2020 | 3.360 | 3.380 | 3.060 | 3.090 | 605,145 | -0.25(-7.49%) |
Feb 24, 2020 | 3.300 | 3.400 | 3.230 | 3.340 | 561,449 | -0.10(-2.91%) |
Feb 21, 2020 | 3.420 | 3.480 | 3.370 | 3.440 | 220,300 | +0.01(+0.29%) |
Feb 20, 2020 | 3.440 | 3.490 | 3.370 | 3.430 | 351,125 | -0.02(-0.58%) |
Feb 19, 2020 | 3.560 | 3.560 | 3.380 | 3.450 | 306,715 | -0.05(-1.43%) |
Feb 18, 2020 | 3.490 | 3.530 | 3.370 | 3.500 | 393,686 | +0.02(+0.57%) |
Feb 14, 2020 | 3.450 | 3.530 | 3.370 | 3.480 | 365,900 | +0.06(+1.75%) |
Feb 13, 2020 | 3.520 | 3.570 | 3.410 | 3.420 | 416,221 | -0.14(-3.93%) |
Feb 12, 2020 | 3.590 | 3.630 | 3.480 | 3.560 | 478,820 | +0.01(+0.28%) |
Feb 11, 2020 | 3.600 | 3.610 | 3.470 | 3.550 | 468,955 | -0.06(-1.66%) |
Feb 10, 2020 | 3.660 | 3.700 | 3.550 | 3.610 | 556,546 | -0.03(-0.82%) |
Feb 07, 2020 | 3.830 | 3.850 | 3.550 | 3.640 | 810,500 | -0.14(-3.70%) |
Feb 06, 2020 | 3.950 | 3.950 | 3.660 | 3.780 | 596,441 | -0.15(-3.82%) |
Feb 05, 2020 | 3.780 | 4.050 | 3.700 | 3.930 | 1,529,943 | +0.35(+9.78%) |
Feb 04, 2020 | 3.660 | 3.690 | 3.530 | 3.580 | 601,115 | -0.05(-1.38%) |
Feb 03, 2020 | 3.590 | 3.670 | 3.540 | 3.630 | 538,746 | +0.08(+2.25%) |
Jan 31, 2020 | 3.720 | 3.770 | 3.530 | 3.550 | 484,600 | -0.15(-4.05%) |
Jan 30, 2020 | 3.800 | 3.870 | 3.600 | 3.700 | 774,981 | -0.12(-3.14%) |
Jan 29, 2020 | 4.030 | 4.040 | 3.790 | 3.820 | 852,192 | -0.02(-0.52%) |
Jan 28, 2020 | 3.890 | 3.930 | 3.810 | 3.840 | 556,009 | +0.09(+2.40%) |
Jan 27, 2020 | 3.880 | 4.039 | 3.720 | 3.750 | 1,129,451 | -0.18(-4.58%) |
Jan 24, 2020 | 4.270 | 4.300 | 3.880 | 3.930 | 1,255,800 | -0.35(-8.18%) |
Jan 23, 2020 | 4.320 | 4.330 | 4.090 | 4.280 | 583,791 | -0.13(-2.95%) |
Jan 22, 2020 | 4.460 | 4.680 | 4.260 | 4.410 | 1,129,051 | -0.06(-1.34%) |
Jan 21, 2020 | 3.900 | 4.490 | 3.880 | 4.470 | 1,947,860 | +0.67(+17.63%) |
Jan 17, 2020 | 4.010 | 4.160 | 3.710 | 3.800 | 1,604,200 | -0.30(-7.32%) |
Jan 16, 2020 | 3.660 | 4.100 | 3.620 | 4.100 | 1,283,633 | +0.42(+11.41%) |
Jan 15, 2020 | 3.720 | 3.730 | 3.530 | 3.680 | 810,808 | -0.04(-1.08%) |
Jan 14, 2020 | 3.810 | 3.840 | 3.650 | 3.720 | 539,846 | -0.11(-2.87%) |
Jan 13, 2020 | 3.720 | 3.930 | 3.650 | 3.830 | 905,238 | +0.28(+7.89%) |
Jan 10, 2020 | 3.680 | 3.680 | 3.510 | 3.550 | 444,600 | -0.09(-2.47%) |
Jan 09, 2020 | 3.550 | 3.670 | 3.550 | 3.640 | 618,526 | +0.10(+2.82%) |
Jan 08, 2020 | 3.630 | 3.651 | 3.430 | 3.540 | 682,714 | -0.12(-3.28%) |
Jan 07, 2020 | 3.800 | 3.800 | 3.600 | 3.660 | 571,932 | -0.04(-1.08%) |
Jan 06, 2020 | 3.660 | 3.750 | 3.590 | 3.700 | 464,278 | +0.06(+1.65%) |
Jan 03, 2020 | 3.680 | 3.690 | 3.560 | 3.640 | 462,100 | -0.07(-1.89%) |