Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.010 | 2.040 | 1.970 | 1.970 | 162,849 | +0.07(+3.68%) |
Mar 30, 2020 | 1.920 | 1.990 | 1.850 | 1.900 | 13,724 | -0.01(-0.52%) |
Mar 27, 2020 | 1.910 | 1.990 | 1.670 | 1.910 | 66,600 | -0.10(-4.98%) |
Mar 26, 2020 | 2.004 | 2.080 | 1.960 | 2.010 | 147,623 | -0.05(-2.43%) |
Mar 25, 2020 | 1.990 | 2.110 | 1.970 | 2.060 | 35,423 | +0.07(+3.52%) |
Mar 24, 2020 | 2.100 | 2.100 | 1.900 | 1.990 | 53,305 | -0.01(-0.50%) |
Mar 23, 2020 | 1.800 | 2.100 | 1.745 | 2.000 | 75,944 | +0.14(+7.53%) |
Mar 20, 2020 | 1.950 | 2.040 | 1.748 | 1.860 | 121,700 | -0.05(-2.46%) |
Mar 19, 2020 | 1.710 | 1.930 | 1.554 | 1.907 | 57,877 | +0.18(+10.23%) |
Mar 18, 2020 | 1.872 | 1.872 | 1.510 | 1.730 | 54,869 | -0.23(-11.73%) |
Mar 17, 2020 | 2.048 | 2.048 | 1.900 | 1.960 | 18,710 | -0.06(-2.97%) |
Mar 16, 2020 | 2.010 | 2.086 | 1.910 | 2.020 | 98,738 | -0.10(-4.72%) |
Mar 13, 2020 | 2.360 | 2.365 | 2.110 | 2.120 | 57,000 | -0.28(-11.67%) |
Mar 12, 2020 | 2.450 | 2.450 | 2.200 | 2.400 | 101,859 | -0.05(-2.04%) |
Mar 11, 2020 | 2.360 | 2.535 | 2.270 | 2.450 | 79,593 | +0.20(+8.89%) |
Mar 10, 2020 | 2.150 | 2.250 | 2.130 | 2.250 | 44,860 | +0.20(+9.76%) |
Mar 09, 2020 | 2.360 | 2.388 | 2.050 | 2.050 | 105,868 | -0.35(-14.58%) |
Mar 06, 2020 | 2.480 | 2.537 | 2.360 | 2.400 | 131,000 | -0.10(-4.00%) |
Mar 05, 2020 | 2.570 | 2.670 | 2.480 | 2.500 | 79,710 | -0.09(-3.47%) |
Mar 04, 2020 | 2.620 | 2.630 | 2.570 | 2.590 | 45,670 | +0.02(+0.78%) |
Mar 03, 2020 | 2.790 | 2.790 | 2.540 | 2.570 | 80,713 | -0.20(-7.22%) |
Mar 02, 2020 | 2.750 | 2.790 | 2.700 | 2.770 | 42,213 | +0.04(+1.46%) |
Feb 28, 2020 | 2.740 | 2.780 | 2.730 | 2.730 | 38,700 | -0.04(-1.44%) |
Feb 27, 2020 | 2.830 | 2.890 | 2.760 | 2.770 | 49,046 | -0.06(-2.12%) |
Feb 26, 2020 | 2.880 | 2.900 | 2.830 | 2.830 | 51,511 | -0.05(-1.74%) |
Feb 25, 2020 | 2.900 | 2.910 | 2.870 | 2.880 | 25,598 | -0.01(-0.35%) |
Feb 24, 2020 | 2.880 | 2.920 | 2.880 | 2.890 | 34,115 | -0.02(-0.69%) |
Feb 21, 2020 | 2.920 | 2.940 | 2.880 | 2.910 | 57,800 | +0.01(+0.34%) |
Feb 20, 2020 | 2.910 | 2.920 | 2.880 | 2.900 | 23,192 | +0.00(+0.00%) |
Feb 19, 2020 | 2.925 | 2.925 | 2.880 | 2.900 | 16,867 | -0.01(-0.34%) |
Feb 18, 2020 | 2.910 | 2.938 | 2.905 | 2.910 | 15,631 | +0.01(+0.24%) |
Feb 14, 2020 | 2.900 | 2.925 | 2.890 | 2.903 | 28,900 | +0.00(+0.10%) |
Feb 13, 2020 | 2.940 | 2.980 | 2.900 | 2.900 | 28,563 | -0.08(-2.68%) |
Feb 12, 2020 | 3.020 | 3.050 | 2.980 | 2.980 | 10,032 | -0.01(-0.33%) |
Feb 11, 2020 | 2.960 | 3.020 | 2.960 | 2.990 | 32,725 | +0.03(+1.01%) |
Feb 10, 2020 | 2.950 | 3.000 | 2.950 | 2.960 | 20,458 | +0.01(+0.34%) |
Feb 07, 2020 | 2.910 | 2.950 | 2.910 | 2.950 | 9,600 | +0.05(+1.72%) |
Feb 06, 2020 | 2.980 | 2.985 | 2.897 | 2.900 | 74,520 | -0.08(-2.68%) |
Feb 05, 2020 | 3.000 | 3.024 | 2.950 | 2.980 | 50,042 | -0.01(-0.33%) |
Feb 04, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 29,097 | -0.04(-1.32%) |
Feb 03, 2020 | 3.060 | 3.060 | 3.010 | 3.030 | 5,569 | +0.02(+0.77%) |
Jan 31, 2020 | 3.120 | 3.170 | 2.990 | 3.007 | 68,500 | -0.09(-3.01%) |
Jan 30, 2020 | 3.120 | 3.122 | 3.100 | 3.100 | 39,237 | -0.02(-0.64%) |
Jan 29, 2020 | 3.130 | 3.130 | 3.120 | 3.120 | 21,157 | +0.00(+0.00%) |
Jan 28, 2020 | 3.140 | 3.150 | 3.110 | 3.120 | 34,049 | -0.02(-0.64%) |
Jan 27, 2020 | 3.150 | 3.180 | 3.130 | 3.140 | 43,352 | -0.06(-1.88%) |
Jan 24, 2020 | 3.310 | 3.310 | 3.160 | 3.200 | 138,000 | -0.09(-2.74%) |
Jan 23, 2020 | 3.290 | 3.310 | 3.250 | 3.290 | 7,970 | +0.02(+0.61%) |
Jan 22, 2020 | 3.260 | 3.290 | 3.250 | 3.270 | 13,160 | +0.02(+0.62%) |
Jan 21, 2020 | 3.330 | 3.330 | 3.250 | 3.250 | 28,685 | -0.08(-2.40%) |
Jan 17, 2020 | 3.370 | 3.416 | 3.320 | 3.330 | 13,400 | -0.05(-1.48%) |
Jan 16, 2020 | 3.413 | 3.420 | 3.374 | 3.380 | 20,602 | -0.04(-1.17%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.410 | 3.420 | 16,257 | -0.03(-0.87%) |
Jan 14, 2020 | 3.451 | 3.460 | 3.450 | 3.450 | 7,640 | -0.01(-0.29%) |
Jan 13, 2020 | 3.470 | 3.484 | 3.430 | 3.460 | 12,317 | -0.04(-1.09%) |
Jan 10, 2020 | 3.500 | 3.522 | 3.490 | 3.498 | 9,700 | -0.00(-0.05%) |
Jan 09, 2020 | 3.480 | 3.550 | 3.477 | 3.500 | 42,944 | +0.02(+0.57%) |
Jan 08, 2020 | 3.410 | 3.540 | 3.410 | 3.480 | 17,855 | +0.01(+0.29%) |
Jan 07, 2020 | 3.444 | 3.480 | 3.421 | 3.470 | 8,436 | +0.01(+0.29%) |
Jan 06, 2020 | 3.470 | 3.492 | 3.410 | 3.460 | 8,997 | -0.04(-1.14%) |
Jan 03, 2020 | 3.470 | 3.530 | 3.430 | 3.500 | 12,500 | +0.04(+1.16%) |