Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.624 | 2.974 | 2.601 | 2.601 | 26,539 | +0.00(+0.00%) |
Mar 30, 2020 | 2.700 | 2.916 | 2.595 | 2.601 | 32,181 | -0.10(-3.67%) |
Mar 27, 2020 | 2.641 | 2.829 | 2.449 | 2.700 | 24,181 | -0.05(-1.91%) |
Mar 26, 2020 | 2.577 | 2.851 | 2.577 | 2.752 | 115,185 | +0.16(+6.07%) |
Mar 25, 2020 | 2.490 | 2.671 | 2.478 | 2.595 | 48,365 | +0.10(+4.22%) |
Mar 24, 2020 | 2.391 | 2.565 | 2.263 | 2.490 | 57,116 | +0.10(+4.40%) |
Mar 23, 2020 | 2.531 | 2.554 | 2.120 | 2.385 | 81,836 | -0.12(-4.88%) |
Mar 20, 2020 | 2.653 | 2.756 | 2.484 | 2.507 | 33,956 | -0.12(-4.44%) |
Mar 19, 2020 | 2.233 | 2.659 | 2.233 | 2.624 | 55,707 | +0.30(+13.07%) |
Mar 18, 2020 | 2.571 | 2.577 | 2.041 | 2.321 | 75,705 | -0.25(-9.75%) |
Mar 17, 2020 | 2.834 | 2.834 | 2.391 | 2.571 | 172,944 | -0.26(-9.26%) |
Mar 16, 2020 | 2.875 | 2.974 | 2.653 | 2.834 | 103,165 | -0.29(-9.16%) |
Mar 13, 2020 | 3.114 | 3.207 | 2.636 | 3.120 | 85,748 | +0.16(+5.31%) |
Mar 12, 2020 | 3.107 | 3.107 | 2.614 | 2.962 | 76,940 | -0.21(-6.76%) |
Mar 11, 2020 | 2.962 | 3.183 | 2.818 | 3.177 | 169,110 | +0.19(+6.42%) |
Mar 10, 2020 | 3.102 | 3.102 | 2.882 | 2.985 | 31,435 | +0.10(+3.42%) |
Mar 09, 2020 | 3.043 | 3.043 | 2.614 | 2.887 | 96,941 | -0.26(-8.13%) |
Mar 06, 2020 | 3.194 | 3.351 | 3.142 | 3.142 | 40,632 | -0.10(-3.22%) |
Mar 05, 2020 | 3.404 | 3.479 | 3.241 | 3.247 | 31,318 | -0.16(-4.61%) |
Mar 04, 2020 | 3.584 | 3.584 | 3.321 | 3.404 | 87,143 | -0.17(-4.87%) |
Mar 03, 2020 | 3.560 | 3.630 | 3.375 | 3.578 | 42,781 | +0.02(+0.49%) |
Mar 02, 2020 | 3.299 | 3.560 | 3.282 | 3.560 | 24,899 | +0.25(+7.54%) |
Feb 28, 2020 | 3.067 | 3.485 | 3.063 | 3.311 | 86,946 | +0.06(+1.79%) |
Feb 27, 2020 | 3.363 | 3.363 | 3.049 | 3.253 | 160,774 | -0.12(-3.45%) |
Feb 26, 2020 | 3.555 | 3.589 | 3.369 | 3.369 | 47,128 | -0.19(-5.23%) |
Feb 25, 2020 | 3.764 | 3.804 | 3.497 | 3.555 | 79,600 | -0.17(-4.52%) |
Feb 24, 2020 | 3.833 | 3.891 | 3.720 | 3.723 | 68,044 | -0.21(-5.46%) |
Feb 21, 2020 | 3.932 | 3.938 | 3.851 | 3.938 | 39,427 | +0.05(+1.19%) |
Feb 20, 2020 | 3.891 | 3.903 | 3.804 | 3.891 | 27,521 | +0.01(+0.15%) |
Feb 19, 2020 | 3.909 | 3.921 | 3.839 | 3.886 | 56,066 | +0.00(+0.00%) |
Feb 18, 2020 | 3.932 | 3.938 | 3.795 | 3.886 | 48,833 | -0.05(-1.18%) |
Feb 14, 2020 | 3.833 | 3.947 | 3.833 | 3.932 | 51,651 | +0.11(+2.89%) |
Feb 13, 2020 | 3.735 | 3.961 | 3.735 | 3.822 | 116,195 | +0.10(+2.65%) |
Feb 12, 2020 | 3.613 | 3.752 | 3.607 | 3.723 | 127,866 | +0.13(+3.55%) |
Feb 11, 2020 | 3.613 | 3.613 | 3.578 | 3.595 | 139,788 | -0.02(-0.48%) |
Feb 10, 2020 | 3.584 | 3.618 | 3.572 | 3.613 | 47,006 | +0.02(+0.48%) |
Feb 07, 2020 | 3.572 | 3.618 | 3.572 | 3.595 | 40,976 | +0.01(+0.16%) |
Feb 06, 2020 | 3.584 | 3.653 | 3.572 | 3.589 | 115,391 | -0.01(-0.16%) |
Feb 05, 2020 | 3.578 | 3.627 | 3.578 | 3.595 | 75,053 | +0.02(+0.65%) |
Feb 04, 2020 | 3.595 | 3.659 | 3.515 | 3.572 | 97,717 | +0.03(+0.82%) |
Feb 03, 2020 | 3.572 | 3.621 | 3.508 | 3.543 | 70,788 | -0.03(-0.81%) |
Jan 31, 2020 | 3.659 | 3.746 | 3.543 | 3.572 | 113,116 | -0.07(-1.91%) |
Jan 30, 2020 | 3.578 | 3.746 | 3.572 | 3.642 | 95,288 | +0.04(+1.13%) |
Jan 29, 2020 | 3.549 | 3.706 | 3.543 | 3.601 | 105,908 | +0.06(+1.64%) |
Jan 28, 2020 | 3.497 | 3.549 | 3.494 | 3.543 | 27,754 | +0.06(+1.84%) |
Jan 27, 2020 | 3.380 | 3.537 | 3.375 | 3.479 | 73,427 | -0.03(-0.99%) |
Jan 24, 2020 | 3.543 | 3.543 | 3.386 | 3.514 | 91,078 | +0.01(+0.33%) |
Jan 23, 2020 | 3.549 | 3.566 | 3.444 | 3.502 | 64,469 | -0.06(-1.63%) |
Jan 22, 2020 | 3.549 | 3.810 | 3.504 | 3.560 | 106,536 | -0.03(-0.81%) |
Jan 21, 2020 | 3.793 | 3.850 | 3.531 | 3.589 | 164,808 | -0.19(-4.92%) |
Jan 17, 2020 | 3.781 | 3.891 | 3.775 | 3.775 | 102,270 | +0.01(+0.15%) |
Jan 16, 2020 | 3.665 | 3.833 | 3.665 | 3.769 | 161,822 | +0.13(+3.51%) |
Jan 15, 2020 | 3.514 | 3.671 | 3.502 | 3.642 | 101,123 | +0.11(+3.13%) |
Jan 14, 2020 | 3.578 | 3.630 | 3.531 | 3.531 | 97,392 | -0.10(-2.72%) |
Jan 13, 2020 | 3.688 | 3.688 | 3.491 | 3.630 | 194,802 | -0.06(-1.57%) |
Jan 10, 2020 | 3.833 | 3.851 | 3.630 | 3.688 | 143,247 | -0.17(-4.37%) |
Jan 09, 2020 | 3.851 | 3.955 | 3.810 | 3.857 | 178,123 | +0.02(+0.61%) |
Jan 08, 2020 | 3.659 | 3.857 | 3.653 | 3.833 | 153,114 | +0.18(+4.82%) |
Jan 07, 2020 | 3.589 | 3.659 | 3.537 | 3.657 | 92,096 | +0.07(+2.05%) |
Jan 06, 2020 | 3.572 | 3.630 | 3.502 | 3.584 | 153,219 | -0.02(-0.64%) |
Jan 03, 2020 | 3.589 | 3.653 | 3.549 | 3.607 | 124,135 | -0.02(-0.64%) |