Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.650 | 3.650 | 3.296 | 3.320 | 4,312 | -0.19(-5.41%) |
Mar 30, 2020 | 3.570 | 3.570 | 3.290 | 3.510 | 1,962 | +0.25(+7.67%) |
Mar 27, 2020 | 3.370 | 3.480 | 3.065 | 3.260 | 16,900 | -0.36(-9.94%) |
Mar 26, 2020 | 3.250 | 3.690 | 2.870 | 3.620 | 39,888 | +0.27(+8.06%) |
Mar 25, 2020 | 3.720 | 3.720 | 3.280 | 3.350 | 4,642 | -0.05(-1.47%) |
Mar 24, 2020 | 3.730 | 3.730 | 3.370 | 3.400 | 4,443 | +0.00(+0.00%) |
Mar 23, 2020 | 3.340 | 3.640 | 3.050 | 3.400 | 4,410 | -0.21(-5.69%) |
Mar 20, 2020 | 3.800 | 3.800 | 3.300 | 3.605 | 6,900 | -0.10(-2.57%) |
Mar 19, 2020 | 2.910 | 3.720 | 2.910 | 3.700 | 8,548 | +0.57(+18.21%) |
Mar 18, 2020 | 4.050 | 4.050 | 2.820 | 3.130 | 24,707 | -0.66(-17.31%) |
Mar 17, 2020 | 4.110 | 4.110 | 3.330 | 3.785 | 39,393 | -0.05(-1.43%) |
Mar 16, 2020 | 4.330 | 4.330 | 3.530 | 3.840 | 11,288 | -0.29(-7.02%) |
Mar 13, 2020 | 4.270 | 4.530 | 3.530 | 4.130 | 33,600 | +0.23(+5.90%) |
Mar 12, 2020 | 3.940 | 4.310 | 3.840 | 3.900 | 37,511 | -0.51(-11.56%) |
Mar 11, 2020 | 4.760 | 4.850 | 3.940 | 4.410 | 30,054 | -0.34(-7.16%) |
Mar 10, 2020 | 4.340 | 4.970 | 4.310 | 4.750 | 33,282 | +0.41(+9.54%) |
Mar 09, 2020 | 3.940 | 4.500 | 3.200 | 4.336 | 69,021 | +0.09(+2.03%) |
Mar 06, 2020 | 5.330 | 5.330 | 4.250 | 4.250 | 145,200 | -0.86(-16.83%) |
Mar 05, 2020 | 7.700 | 7.710 | 5.000 | 5.110 | 1,043,515 | +1.11(+27.75%) |
Mar 04, 2020 | 4.180 | 4.180 | 3.630 | 4.000 | 3,708 | -0.06(-1.48%) |
Mar 03, 2020 | 3.990 | 4.190 | 3.750 | 4.060 | 8,923 | +0.28(+7.41%) |
Mar 02, 2020 | 3.710 | 3.790 | 3.300 | 3.780 | 26,929 | -0.21(-5.26%) |
Feb 28, 2020 | 4.000 | 4.040 | 3.590 | 3.990 | 21,500 | -0.05(-1.24%) |
Feb 27, 2020 | 4.220 | 4.426 | 3.926 | 4.040 | 2,297 | -0.28(-6.48%) |
Feb 26, 2020 | 4.100 | 4.600 | 4.050 | 4.320 | 38,999 | +0.30(+7.46%) |
Feb 25, 2020 | 3.990 | 4.270 | 3.850 | 4.020 | 37,274 | -0.01(-0.36%) |
Feb 24, 2020 | 3.800 | 4.135 | 3.800 | 4.034 | 18,294 | -0.17(-3.94%) |
Feb 21, 2020 | 4.350 | 4.990 | 4.060 | 4.200 | 104,400 | -0.28(-6.25%) |
Feb 20, 2020 | 4.600 | 4.890 | 4.350 | 4.480 | 33,172 | -0.18(-3.81%) |
Feb 19, 2020 | 4.400 | 4.840 | 4.400 | 4.657 | 27,305 | +0.20(+4.45%) |
Feb 18, 2020 | 4.790 | 5.010 | 4.459 | 4.459 | 44,515 | -0.10(-2.12%) |
Feb 14, 2020 | 4.530 | 4.800 | 4.400 | 4.555 | 40,000 | -0.01(-0.32%) |
Feb 13, 2020 | 4.279 | 4.640 | 4.244 | 4.570 | 17,709 | +0.24(+5.44%) |
Feb 12, 2020 | 4.112 | 4.447 | 4.112 | 4.334 | 13,820 | +0.08(+1.98%) |
Feb 11, 2020 | 4.150 | 4.690 | 4.050 | 4.250 | 31,519 | -0.01(-0.23%) |
Feb 10, 2020 | 4.400 | 4.400 | 4.010 | 4.260 | 17,616 | -0.00(-0.08%) |
Feb 07, 2020 | 3.944 | 4.500 | 3.944 | 4.264 | 48,600 | +0.41(+10.74%) |
Feb 06, 2020 | 3.970 | 4.000 | 3.751 | 3.850 | 4,319 | -0.03(-0.77%) |
Feb 05, 2020 | 3.550 | 4.100 | 3.550 | 3.880 | 60,550 | +0.20(+5.43%) |
Feb 04, 2020 | 3.670 | 4.000 | 3.600 | 3.680 | 38,477 | +0.10(+2.66%) |
Feb 03, 2020 | 3.690 | 4.120 | 3.490 | 3.585 | 41,239 | +0.08(+2.43%) |
Jan 31, 2020 | 3.540 | 3.800 | 3.450 | 3.500 | 27,400 | -0.13(-3.58%) |
Jan 30, 2020 | 3.900 | 4.100 | 3.390 | 3.630 | 33,363 | -0.31(-7.98%) |
Jan 29, 2020 | 3.940 | 4.351 | 3.920 | 3.945 | 29,908 | -0.03(-0.63%) |
Jan 28, 2020 | 3.910 | 4.190 | 3.880 | 3.970 | 16,668 | -0.15(-3.66%) |
Jan 27, 2020 | 3.868 | 5.720 | 3.850 | 4.121 | 373,976 | +0.27(+7.04%) |
Jan 24, 2020 | 4.100 | 4.100 | 3.850 | 3.850 | 8,300 | -0.24(-5.81%) |
Jan 23, 2020 | 4.000 | 4.100 | 3.850 | 4.088 | 6,855 | -0.01(-0.30%) |
Jan 22, 2020 | 4.000 | 4.190 | 3.820 | 4.100 | 52,539 | +0.33(+8.75%) |
Jan 21, 2020 | 3.610 | 4.050 | 3.370 | 3.770 | 82,839 | +0.16(+4.43%) |
Jan 17, 2020 | 4.010 | 4.220 | 3.604 | 3.610 | 50,200 | -0.33(-8.38%) |
Jan 16, 2020 | 3.810 | 4.900 | 3.700 | 3.940 | 232,510 | -0.00(-0.13%) |
Jan 15, 2020 | 4.330 | 4.330 | 3.870 | 3.945 | 16,302 | -0.13(-3.07%) |
Jan 14, 2020 | 4.480 | 4.480 | 4.000 | 4.070 | 17,722 | -0.16(-3.71%) |
Jan 13, 2020 | 4.040 | 4.390 | 4.030 | 4.227 | 13,991 | -0.10(-2.38%) |
Jan 10, 2020 | 3.962 | 4.460 | 3.962 | 4.330 | 12,400 | +0.02(+0.46%) |
Jan 09, 2020 | 4.350 | 4.510 | 4.194 | 4.310 | 12,483 | -0.04(-0.92%) |
Jan 08, 2020 | 4.330 | 4.580 | 3.840 | 4.350 | 12,176 | +0.04(+1.04%) |
Jan 07, 2020 | 4.490 | 4.600 | 4.260 | 4.305 | 7,206 | +0.04(+0.82%) |
Jan 06, 2020 | 4.000 | 4.700 | 3.810 | 4.270 | 71,218 | +0.48(+12.66%) |
Jan 03, 2020 | 3.850 | 3.930 | 3.700 | 3.790 | 17,600 | +0.02(+0.53%) |