Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.360 | 2.540 | 2.270 | 2.540 | 781,672 | +0.14(+5.83%) |
Mar 30, 2020 | 2.500 | 2.500 | 2.210 | 2.400 | 422,519 | -0.08(-3.23%) |
Mar 27, 2020 | 2.290 | 2.492 | 2.160 | 2.480 | 895,700 | +0.08(+3.33%) |
Mar 26, 2020 | 2.280 | 2.420 | 2.110 | 2.400 | 586,142 | +0.11(+4.80%) |
Mar 25, 2020 | 2.440 | 2.500 | 2.030 | 2.290 | 614,366 | -0.08(-3.38%) |
Mar 24, 2020 | 1.760 | 2.370 | 1.760 | 2.370 | 1,453,141 | +0.70(+41.92%) |
Mar 23, 2020 | 1.350 | 1.670 | 1.300 | 1.670 | 1,112,679 | +0.43(+34.68%) |
Mar 20, 2020 | 1.440 | 1.470 | 1.170 | 1.240 | 1,267,900 | -0.14(-10.14%) |
Mar 19, 2020 | 1.300 | 1.700 | 1.270 | 1.380 | 867,357 | +0.12(+9.52%) |
Mar 18, 2020 | 2.200 | 2.220 | 1.200 | 1.260 | 1,618,000 | -1.02(-44.74%) |
Mar 17, 2020 | 2.450 | 2.610 | 2.180 | 2.280 | 564,357 | -0.11(-4.60%) |
Mar 16, 2020 | 2.820 | 2.843 | 2.350 | 2.390 | 693,220 | -0.33(-12.13%) |
Mar 13, 2020 | 2.610 | 2.730 | 2.320 | 2.720 | 478,100 | +0.27(+11.02%) |
Mar 12, 2020 | 2.500 | 2.575 | 2.350 | 2.450 | 498,068 | -0.18(-6.84%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.500 | 2.630 | 562,362 | -0.26(-9.00%) |
Mar 10, 2020 | 2.790 | 2.910 | 2.670 | 2.890 | 440,030 | +0.16(+5.86%) |
Mar 09, 2020 | 2.800 | 2.900 | 2.660 | 2.730 | 364,164 | -0.25(-8.39%) |
Mar 06, 2020 | 3.030 | 3.111 | 2.893 | 2.980 | 552,400 | -0.15(-4.79%) |
Mar 05, 2020 | 3.170 | 3.300 | 3.060 | 3.130 | 452,264 | -0.08(-2.49%) |
Mar 04, 2020 | 3.210 | 3.300 | 3.145 | 3.210 | 493,742 | +0.06(+1.90%) |
Mar 03, 2020 | 3.180 | 3.420 | 3.065 | 3.150 | 655,206 | -0.06(-1.87%) |
Mar 02, 2020 | 3.340 | 3.420 | 3.150 | 3.210 | 758,691 | -0.11(-3.31%) |
Feb 28, 2020 | 2.990 | 3.320 | 2.990 | 3.320 | 999,600 | +0.20(+6.41%) |
Feb 27, 2020 | 3.260 | 3.350 | 3.050 | 3.120 | 579,711 | -0.23(-6.87%) |
Feb 26, 2020 | 3.580 | 3.650 | 3.300 | 3.350 | 529,460 | -0.22(-6.16%) |
Feb 25, 2020 | 3.700 | 3.750 | 3.510 | 3.570 | 652,992 | -0.15(-4.03%) |
Feb 24, 2020 | 3.780 | 3.780 | 3.610 | 3.720 | 757,831 | -0.12(-3.12%) |
Feb 21, 2020 | 3.760 | 3.845 | 3.680 | 3.840 | 336,500 | +0.09(+2.40%) |
Feb 20, 2020 | 3.750 | 3.870 | 3.660 | 3.750 | 478,416 | -0.03(-0.79%) |
Feb 19, 2020 | 3.660 | 3.940 | 3.615 | 3.780 | 970,459 | +0.22(+6.18%) |
Feb 18, 2020 | 3.630 | 3.680 | 3.500 | 3.560 | 316,836 | -0.09(-2.47%) |
Feb 14, 2020 | 3.640 | 3.680 | 3.450 | 3.650 | 291,900 | +0.01(+0.27%) |
Feb 13, 2020 | 3.460 | 3.650 | 3.430 | 3.640 | 485,371 | +0.17(+4.90%) |
Feb 12, 2020 | 3.810 | 3.910 | 3.380 | 3.470 | 847,497 | -0.31(-8.20%) |
Feb 11, 2020 | 4.200 | 4.460 | 3.700 | 3.780 | 1,442,169 | +0.07(+1.89%) |
Feb 10, 2020 | 3.790 | 3.790 | 3.640 | 3.710 | 647,160 | -0.08(-2.11%) |
Feb 07, 2020 | 3.770 | 3.825 | 3.650 | 3.790 | 620,400 | -0.03(-0.79%) |
Feb 06, 2020 | 3.950 | 3.960 | 3.730 | 3.820 | 748,017 | -0.10(-2.55%) |
Feb 05, 2020 | 3.980 | 4.060 | 3.875 | 3.920 | 587,318 | -0.01(-0.25%) |
Feb 04, 2020 | 4.010 | 4.050 | 3.875 | 3.930 | 397,611 | -0.01(-0.25%) |
Feb 03, 2020 | 3.850 | 3.960 | 3.800 | 3.940 | 396,948 | +0.10(+2.60%) |
Jan 31, 2020 | 3.900 | 3.990 | 3.760 | 3.840 | 491,900 | -0.09(-2.29%) |
Jan 30, 2020 | 4.020 | 4.080 | 3.860 | 3.930 | 419,193 | -0.12(-2.96%) |
Jan 29, 2020 | 4.110 | 4.190 | 4.040 | 4.050 | 336,916 | -0.06(-1.46%) |
Jan 28, 2020 | 4.190 | 4.240 | 3.960 | 4.110 | 1,014,370 | -0.06(-1.44%) |
Jan 27, 2020 | 3.780 | 4.195 | 3.720 | 4.170 | 894,242 | +0.22(+5.57%) |
Jan 24, 2020 | 4.190 | 4.205 | 3.840 | 3.950 | 682,000 | -0.23(-5.50%) |
Jan 23, 2020 | 4.350 | 4.350 | 4.150 | 4.180 | 617,988 | -0.17(-3.91%) |
Jan 22, 2020 | 4.300 | 4.420 | 4.270 | 4.350 | 685,280 | +0.05(+1.16%) |
Jan 21, 2020 | 4.210 | 4.440 | 4.150 | 4.300 | 1,745,596 | +0.08(+1.90%) |
Jan 17, 2020 | 3.950 | 4.310 | 3.880 | 4.220 | 1,827,600 | +0.30(+7.65%) |
Jan 16, 2020 | 3.810 | 3.950 | 3.790 | 3.920 | 1,197,064 | +0.15(+3.98%) |
Jan 15, 2020 | 4.000 | 4.070 | 3.690 | 3.770 | 884,226 | -0.21(-5.28%) |
Jan 14, 2020 | 3.880 | 4.100 | 3.637 | 3.980 | 1,968,323 | +0.44(+12.43%) |
Jan 13, 2020 | 3.480 | 3.555 | 3.420 | 3.540 | 958,897 | +0.09(+2.61%) |
Jan 10, 2020 | 3.400 | 3.530 | 3.370 | 3.450 | 633,600 | +0.04(+1.17%) |
Jan 09, 2020 | 3.520 | 3.560 | 3.390 | 3.410 | 889,053 | -0.07(-2.01%) |
Jan 08, 2020 | 3.440 | 3.515 | 3.350 | 3.480 | 636,803 | +0.04(+1.16%) |
Jan 07, 2020 | 3.310 | 3.460 | 3.220 | 3.440 | 461,183 | +0.10(+2.99%) |
Jan 06, 2020 | 3.230 | 3.360 | 3.030 | 3.340 | 1,239,980 | +0.02(+0.60%) |
Jan 03, 2020 | 3.410 | 3.475 | 3.280 | 3.320 | 684,800 | -0.17(-4.87%) |