Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.600 | 2.860 | 2.600 | 2.800 | 6,005 | +0.18(+6.87%) |
Mar 30, 2020 | 2.850 | 2.890 | 2.610 | 2.620 | 15,190 | -0.19(-6.76%) |
Mar 27, 2020 | 2.990 | 3.070 | 2.720 | 2.810 | 59,100 | -0.02(-0.70%) |
Mar 26, 2020 | 2.600 | 3.040 | 2.600 | 2.830 | 24,444 | +0.19(+7.19%) |
Mar 25, 2020 | 2.226 | 2.720 | 2.226 | 2.640 | 32,601 | +0.39(+17.33%) |
Mar 24, 2020 | 2.150 | 2.590 | 2.011 | 2.250 | 77,401 | -0.06(-2.60%) |
Mar 23, 2020 | 2.300 | 2.664 | 1.870 | 2.310 | 75,254 | -0.30(-11.49%) |
Mar 20, 2020 | 3.060 | 3.110 | 2.500 | 2.610 | 27,200 | -0.19(-6.79%) |
Mar 19, 2020 | 2.200 | 2.800 | 2.200 | 2.800 | 45,137 | +0.49(+21.21%) |
Mar 18, 2020 | 3.020 | 3.040 | 2.210 | 2.310 | 102,320 | -0.73(-24.01%) |
Mar 17, 2020 | 3.060 | 3.170 | 2.930 | 3.040 | 24,101 | -0.02(-0.65%) |
Mar 16, 2020 | 3.600 | 3.600 | 2.760 | 3.060 | 47,646 | -0.54(-15.00%) |
Mar 13, 2020 | 3.970 | 3.970 | 3.500 | 3.600 | 70,600 | +0.00(+0.00%) |
Mar 12, 2020 | 3.750 | 3.898 | 3.480 | 3.600 | 103,936 | -0.40(-10.00%) |
Mar 11, 2020 | 3.940 | 4.115 | 3.850 | 4.000 | 17,905 | -0.09(-2.20%) |
Mar 10, 2020 | 3.981 | 4.190 | 3.785 | 4.090 | 12,772 | +0.17(+4.34%) |
Mar 09, 2020 | 3.760 | 3.982 | 3.550 | 3.920 | 28,383 | -0.08(-2.00%) |
Mar 06, 2020 | 4.020 | 4.200 | 3.930 | 4.000 | 66,400 | -0.14(-3.38%) |
Mar 05, 2020 | 4.130 | 4.250 | 4.000 | 4.140 | 56,982 | -0.03(-0.72%) |
Mar 04, 2020 | 4.380 | 4.380 | 4.170 | 4.170 | 1,814 | -0.20(-4.58%) |
Mar 03, 2020 | 4.480 | 4.480 | 4.170 | 4.370 | 26,941 | -0.07(-1.58%) |
Mar 02, 2020 | 4.550 | 4.670 | 4.300 | 4.440 | 94,814 | -0.08(-1.77%) |
Feb 28, 2020 | 4.280 | 4.520 | 4.030 | 4.520 | 93,700 | +0.26(+6.10%) |
Feb 27, 2020 | 4.900 | 4.900 | 4.130 | 4.260 | 89,713 | -0.80(-15.81%) |
Feb 26, 2020 | 4.850 | 5.060 | 4.550 | 5.060 | 108,200 | +0.06(+1.20%) |
Feb 25, 2020 | 5.360 | 5.530 | 4.890 | 5.000 | 79,816 | -0.40(-7.41%) |
Feb 24, 2020 | 5.460 | 5.785 | 5.140 | 5.400 | 201,896 | -0.24(-4.26%) |
Feb 21, 2020 | 5.740 | 5.875 | 5.430 | 5.640 | 142,700 | +0.04(+0.71%) |
Feb 20, 2020 | 5.400 | 5.750 | 5.350 | 5.600 | 200,165 | +0.22(+4.09%) |
Feb 19, 2020 | 5.480 | 5.560 | 5.050 | 5.380 | 105,067 | -0.02(-0.37%) |
Feb 18, 2020 | 4.730 | 5.400 | 4.600 | 5.400 | 103,658 | +0.75(+16.13%) |
Feb 14, 2020 | 4.600 | 4.850 | 4.525 | 4.650 | 26,400 | +0.05(+1.09%) |
Feb 13, 2020 | 4.641 | 4.838 | 4.600 | 4.600 | 33,596 | -0.03(-0.65%) |
Feb 12, 2020 | 4.400 | 4.700 | 4.400 | 4.630 | 69,315 | +0.22(+4.99%) |
Feb 11, 2020 | 4.600 | 5.000 | 4.370 | 4.410 | 146,818 | -0.27(-5.77%) |
Feb 10, 2020 | 4.790 | 4.790 | 4.600 | 4.680 | 7,368 | -0.02(-0.43%) |
Feb 07, 2020 | 4.670 | 4.800 | 4.650 | 4.700 | 31,500 | +0.00(+0.00%) |
Feb 06, 2020 | 4.750 | 4.750 | 4.525 | 4.700 | 10,226 | +0.08(+1.73%) |
Feb 05, 2020 | 4.740 | 5.005 | 4.230 | 4.620 | 48,954 | -0.20(-4.15%) |
Feb 04, 2020 | 4.406 | 4.900 | 4.400 | 4.820 | 68,473 | +0.36(+8.07%) |
Feb 03, 2020 | 4.420 | 4.650 | 4.420 | 4.460 | 37,808 | +0.10(+2.40%) |
Jan 31, 2020 | 4.130 | 4.400 | 4.130 | 4.356 | 36,200 | +0.20(+4.70%) |
Jan 30, 2020 | 4.050 | 4.200 | 4.020 | 4.160 | 32,824 | +0.11(+2.72%) |
Jan 29, 2020 | 4.130 | 4.130 | 4.010 | 4.050 | 13,228 | -0.10(-2.41%) |
Jan 28, 2020 | 4.150 | 4.250 | 4.110 | 4.150 | 30,568 | -0.05(-1.19%) |
Jan 27, 2020 | 4.130 | 4.410 | 4.100 | 4.200 | 33,821 | +0.01(+0.24%) |
Jan 24, 2020 | 4.100 | 4.200 | 4.082 | 4.190 | 32,700 | +0.15(+3.71%) |
Jan 23, 2020 | 4.280 | 4.320 | 4.030 | 4.040 | 42,108 | -0.23(-5.39%) |
Jan 22, 2020 | 4.250 | 4.490 | 4.200 | 4.270 | 46,343 | +0.01(+0.23%) |
Jan 21, 2020 | 4.410 | 4.410 | 4.260 | 4.260 | 1,064 | -0.14(-3.18%) |
Jan 17, 2020 | 4.703 | 4.703 | 4.400 | 4.400 | 33,200 | -0.30(-6.38%) |
Jan 16, 2020 | 4.320 | 4.770 | 4.320 | 4.700 | 73,725 | +0.49(+11.64%) |
Jan 15, 2020 | 4.201 | 4.380 | 4.185 | 4.210 | 2,953 | -0.09(-2.09%) |
Jan 14, 2020 | 4.100 | 4.390 | 4.090 | 4.300 | 14,156 | +0.21(+5.13%) |
Jan 13, 2020 | 4.400 | 4.400 | 3.705 | 4.090 | 142,461 | -0.39(-8.69%) |
Jan 10, 2020 | 4.750 | 4.800 | 4.478 | 4.479 | 10,300 | -0.17(-3.67%) |
Jan 09, 2020 | 4.530 | 4.700 | 4.490 | 4.650 | 31,724 | +0.18(+4.03%) |
Jan 08, 2020 | 4.470 | 4.659 | 4.360 | 4.470 | 14,901 | +0.10(+2.29%) |
Jan 07, 2020 | 4.310 | 4.740 | 4.310 | 4.370 | 20,491 | -0.04(-0.91%) |
Jan 06, 2020 | 4.570 | 4.700 | 4.071 | 4.410 | 41,527 | -0.34(-7.16%) |
Jan 03, 2020 | 4.730 | 4.840 | 4.300 | 4.750 | 35,400 | -0.11(-2.26%) |