Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.140 | 2.205 | 2.120 | 2.144 | 216,939 | -0.07(-2.96%) |
Mar 30, 2020 | 2.150 | 2.210 | 2.090 | 2.210 | 251,042 | +0.09(+4.25%) |
Mar 27, 2020 | 2.120 | 2.170 | 2.030 | 2.120 | 147,700 | -0.12(-5.36%) |
Mar 26, 2020 | 2.190 | 2.280 | 2.138 | 2.240 | 108,482 | +0.00(+0.18%) |
Mar 25, 2020 | 2.220 | 2.310 | 2.160 | 2.236 | 134,135 | +0.11(+5.22%) |
Mar 24, 2020 | 2.150 | 2.180 | 2.080 | 2.125 | 176,214 | +0.21(+10.68%) |
Mar 23, 2020 | 1.970 | 2.050 | 1.890 | 1.920 | 270,836 | -0.12(-5.65%) |
Mar 20, 2020 | 2.150 | 2.150 | 2.010 | 2.035 | 337,100 | -0.21(-9.56%) |
Mar 19, 2020 | 2.110 | 2.320 | 2.070 | 2.250 | 232,192 | +0.32(+16.76%) |
Mar 18, 2020 | 2.000 | 2.140 | 1.885 | 1.927 | 245,819 | -0.26(-12.01%) |
Mar 17, 2020 | 2.190 | 2.310 | 2.140 | 2.190 | 282,995 | +0.05(+2.34%) |
Mar 16, 2020 | 1.970 | 2.263 | 1.910 | 2.140 | 267,096 | -0.09(-4.04%) |
Mar 13, 2020 | 2.290 | 2.290 | 2.070 | 2.230 | 362,800 | +0.03(+1.36%) |
Mar 12, 2020 | 2.060 | 2.200 | 2.000 | 2.200 | 438,255 | -0.16(-6.78%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.320 | 2.360 | 262,034 | -0.17(-6.72%) |
Mar 10, 2020 | 2.510 | 2.580 | 2.410 | 2.530 | 589,016 | +0.15(+6.30%) |
Mar 09, 2020 | 2.540 | 2.540 | 2.380 | 2.380 | 311,524 | -0.36(-13.20%) |
Mar 06, 2020 | 2.780 | 2.800 | 2.710 | 2.742 | 382,000 | -0.08(-2.77%) |
Mar 05, 2020 | 2.830 | 2.870 | 2.770 | 2.820 | 273,461 | -0.17(-5.75%) |
Mar 04, 2020 | 2.910 | 3.000 | 2.900 | 2.992 | 273,507 | +0.03(+1.08%) |
Mar 03, 2020 | 3.030 | 3.100 | 2.930 | 2.960 | 879,038 | -0.01(-0.34%) |
Mar 02, 2020 | 2.920 | 2.970 | 2.860 | 2.970 | 260,669 | +0.04(+1.37%) |
Feb 28, 2020 | 2.790 | 2.940 | 2.790 | 2.930 | 242,700 | +0.11(+3.90%) |
Feb 27, 2020 | 2.880 | 2.910 | 2.810 | 2.820 | 142,482 | -0.11(-3.75%) |
Feb 26, 2020 | 2.980 | 3.000 | 2.930 | 2.930 | 113,758 | +0.02(+0.69%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.870 | 2.910 | 131,448 | -0.09(-3.08%) |
Feb 24, 2020 | 2.950 | 3.060 | 2.950 | 3.002 | 75,760 | -0.23(-7.04%) |
Feb 21, 2020 | 3.220 | 3.240 | 3.210 | 3.230 | 34,000 | +0.04(+1.10%) |
Feb 20, 2020 | 3.205 | 3.220 | 3.170 | 3.195 | 38,859 | -0.05(-1.46%) |
Feb 19, 2020 | 3.230 | 3.280 | 3.180 | 3.243 | 117,376 | +0.09(+2.77%) |
Feb 18, 2020 | 3.120 | 3.180 | 3.120 | 3.155 | 44,988 | -0.06(-1.71%) |
Feb 14, 2020 | 3.245 | 3.250 | 3.150 | 3.210 | 56,900 | -0.06(-1.83%) |
Feb 13, 2020 | 3.220 | 3.270 | 3.220 | 3.270 | 51,860 | +0.00(+0.00%) |
Feb 12, 2020 | 3.310 | 3.330 | 3.260 | 3.270 | 105,392 | +0.11(+3.48%) |
Feb 11, 2020 | 3.140 | 3.200 | 3.110 | 3.160 | 184,275 | +0.16(+5.33%) |
Feb 10, 2020 | 2.990 | 3.000 | 2.965 | 3.000 | 136,840 | -0.06(-1.90%) |
Feb 07, 2020 | 2.980 | 3.060 | 2.930 | 3.058 | 233,300 | -0.42(-12.13%) |
Feb 06, 2020 | 3.440 | 3.480 | 3.420 | 3.480 | 20,554 | +0.15(+4.50%) |
Feb 05, 2020 | 3.310 | 3.350 | 3.310 | 3.330 | 61,840 | +0.12(+3.58%) |
Feb 04, 2020 | 3.200 | 3.230 | 3.200 | 3.215 | 41,237 | +0.06(+1.90%) |
Feb 03, 2020 | 3.160 | 3.178 | 3.140 | 3.155 | 22,539 | -0.01(-0.16%) |
Jan 31, 2020 | 3.200 | 3.210 | 3.160 | 3.160 | 64,000 | -0.08(-2.62%) |
Jan 30, 2020 | 3.240 | 3.260 | 3.200 | 3.245 | 68,296 | -0.05(-1.67%) |
Jan 29, 2020 | 3.325 | 3.330 | 3.300 | 3.300 | 51,829 | -0.07(-2.08%) |
Jan 28, 2020 | 3.320 | 3.380 | 3.320 | 3.370 | 110,001 | +0.12(+3.56%) |
Jan 27, 2020 | 3.280 | 3.298 | 3.250 | 3.254 | 26,525 | -0.14(-4.12%) |
Jan 24, 2020 | 3.420 | 3.432 | 3.370 | 3.394 | 24,600 | -0.06(-1.68%) |
Jan 23, 2020 | 3.415 | 3.468 | 3.396 | 3.452 | 76,929 | -0.11(-3.03%) |
Jan 22, 2020 | 3.600 | 3.600 | 3.560 | 3.560 | 35,941 | -0.06(-1.66%) |
Jan 21, 2020 | 3.640 | 3.660 | 3.618 | 3.620 | 49,094 | -0.01(-0.28%) |
Jan 17, 2020 | 3.634 | 3.634 | 3.610 | 3.630 | 23,900 | -0.00(-0.14%) |
Jan 16, 2020 | 3.630 | 3.650 | 3.620 | 3.635 | 29,578 | -0.04(-0.95%) |
Jan 15, 2020 | 3.670 | 3.700 | 3.648 | 3.670 | 42,669 | -0.06(-1.61%) |
Jan 14, 2020 | 3.700 | 3.730 | 3.700 | 3.730 | 44,843 | +0.05(+1.36%) |
Jan 13, 2020 | 3.686 | 3.700 | 3.670 | 3.680 | 51,159 | +0.02(+0.55%) |
Jan 10, 2020 | 3.630 | 3.710 | 3.630 | 3.660 | 187,800 | +0.01(+0.27%) |
Jan 09, 2020 | 3.620 | 3.680 | 3.610 | 3.650 | 59,235 | -0.00(-0.14%) |
Jan 08, 2020 | 3.630 | 3.680 | 3.620 | 3.655 | 97,357 | +0.03(+0.83%) |
Jan 07, 2020 | 3.640 | 3.640 | 3.605 | 3.625 | 26,219 | -0.03(-0.85%) |
Jan 06, 2020 | 3.650 | 3.750 | 3.630 | 3.656 | 161,076 | -0.04(-1.19%) |
Jan 03, 2020 | 3.698 | 3.740 | 3.670 | 3.700 | 200,500 | -0.07(-1.99%) |