Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.598 | 3.700 | 3.560 | 3.623 | 544,084 | -0.21(-5.53%) |
Mar 30, 2020 | 3.767 | 3.869 | 3.725 | 3.835 | 583,900 | +0.16(+4.29%) |
Mar 27, 2020 | 3.644 | 3.736 | 3.568 | 3.678 | 395,286 | -0.12(-3.10%) |
Mar 26, 2020 | 3.770 | 3.795 | 3.694 | 3.795 | 556,324 | +0.09(+2.49%) |
Mar 25, 2020 | 3.669 | 3.778 | 3.552 | 3.703 | 871,449 | +0.10(+2.80%) |
Mar 24, 2020 | 3.468 | 3.608 | 3.443 | 3.602 | 831,942 | +0.45(+14.10%) |
Mar 23, 2020 | 3.241 | 3.266 | 3.115 | 3.157 | 936,503 | -0.13(-4.08%) |
Mar 20, 2020 | 3.434 | 3.451 | 3.266 | 3.291 | 994,587 | -0.03(-1.01%) |
Mar 19, 2020 | 3.233 | 3.426 | 3.191 | 3.325 | 1,002,724 | +0.17(+5.32%) |
Mar 18, 2020 | 3.098 | 3.258 | 3.061 | 3.157 | 666,263 | -0.18(-5.29%) |
Mar 17, 2020 | 3.182 | 3.342 | 3.140 | 3.333 | 1,167,045 | +0.25(+8.17%) |
Mar 16, 2020 | 2.981 | 3.258 | 2.981 | 3.081 | 818,647 | -0.13(-4.18%) |
Mar 13, 2020 | 3.216 | 3.241 | 3.132 | 3.216 | 601,326 | +0.19(+6.39%) |
Mar 12, 2020 | 3.165 | 3.165 | 2.998 | 3.023 | 978,528 | -0.35(-10.45%) |
Mar 11, 2020 | 3.434 | 3.459 | 3.350 | 3.375 | 713,311 | -0.19(-5.41%) |
Mar 10, 2020 | 3.485 | 3.577 | 3.401 | 3.568 | 624,451 | +0.33(+10.10%) |
Mar 09, 2020 | 3.149 | 3.354 | 3.149 | 3.241 | 555,650 | -0.32(-8.96%) |
Mar 06, 2020 | 3.560 | 3.627 | 3.535 | 3.560 | 380,637 | -0.21(-5.57%) |
Mar 05, 2020 | 3.745 | 3.795 | 3.736 | 3.770 | 977,022 | -0.07(-1.75%) |
Mar 04, 2020 | 3.795 | 3.837 | 3.753 | 3.837 | 442,226 | +0.08(+2.01%) |
Mar 03, 2020 | 3.820 | 3.862 | 3.711 | 3.762 | 494,708 | -0.08(-2.18%) |
Mar 02, 2020 | 3.787 | 3.846 | 3.736 | 3.846 | 326,678 | +0.13(+3.39%) |
Feb 28, 2020 | 3.678 | 3.720 | 3.602 | 3.720 | 324,780 | -0.05(-1.34%) |
Feb 27, 2020 | 3.837 | 3.846 | 3.753 | 3.770 | 349,669 | -0.23(-5.67%) |
Feb 26, 2020 | 3.988 | 4.022 | 3.963 | 3.997 | 181,778 | +0.06(+1.49%) |
Feb 25, 2020 | 4.030 | 4.030 | 3.930 | 3.938 | 181,647 | -0.09(-2.29%) |
Feb 24, 2020 | 4.030 | 4.081 | 3.997 | 4.030 | 237,814 | -0.17(-4.00%) |
Feb 21, 2020 | 4.223 | 4.223 | 4.190 | 4.198 | 83,606 | -0.06(-1.38%) |
Feb 20, 2020 | 4.249 | 4.274 | 4.223 | 4.257 | 102,669 | -0.01(-0.20%) |
Feb 19, 2020 | 4.265 | 4.282 | 4.253 | 4.265 | 155,113 | +0.00(+0.00%) |
Feb 18, 2020 | 4.249 | 4.265 | 4.198 | 4.265 | 138,840 | +0.02(+0.40%) |
Feb 14, 2020 | 4.291 | 4.291 | 4.249 | 4.249 | 117,787 | -0.06(-1.36%) |
Feb 13, 2020 | 4.299 | 4.307 | 4.274 | 4.307 | 221,816 | -0.05(-1.16%) |
Feb 12, 2020 | 4.349 | 4.375 | 4.341 | 4.358 | 221,122 | +0.03(+0.78%) |
Feb 11, 2020 | 4.324 | 4.341 | 4.324 | 4.324 | 215,738 | +0.02(+0.39%) |
Feb 10, 2020 | 4.291 | 4.316 | 4.282 | 4.307 | 103,156 | +0.03(+0.79%) |
Feb 07, 2020 | 4.282 | 4.299 | 4.274 | 4.274 | 103,138 | +0.01(+0.20%) |
Feb 06, 2020 | 4.257 | 4.282 | 4.254 | 4.265 | 103,229 | +0.06(+1.40%) |
Feb 05, 2020 | 4.215 | 4.223 | 4.198 | 4.207 | 105,255 | +0.03(+0.80%) |
Feb 04, 2020 | 4.223 | 4.223 | 4.165 | 4.173 | 207,584 | -0.08(-1.78%) |
Feb 03, 2020 | 4.299 | 4.324 | 4.249 | 4.249 | 117,816 | -0.07(-1.56%) |
Jan 31, 2020 | 4.349 | 4.358 | 4.282 | 4.316 | 191,866 | -0.21(-4.64%) |
Jan 30, 2020 | 4.375 | 4.542 | 4.349 | 4.526 | 138,779 | +0.17(+3.85%) |
Jan 29, 2020 | 4.324 | 4.379 | 4.324 | 4.358 | 158,606 | +0.04(+0.97%) |
Jan 28, 2020 | 4.274 | 4.316 | 4.265 | 4.316 | 77,693 | +0.05(+1.18%) |
Jan 27, 2020 | 4.274 | 4.274 | 4.240 | 4.265 | 166,059 | -0.01(-0.20%) |
Jan 24, 2020 | 4.366 | 4.366 | 4.249 | 4.274 | 369,799 | -0.12(-2.68%) |
Jan 23, 2020 | 4.408 | 4.408 | 4.375 | 4.391 | 102,944 | +0.00(+0.00%) |
Jan 22, 2020 | 4.383 | 4.405 | 4.375 | 4.391 | 99,954 | +0.03(+0.77%) |
Jan 21, 2020 | 4.358 | 4.358 | 4.333 | 4.358 | 176,868 | +0.01(+0.19%) |
Jan 17, 2020 | 4.333 | 4.358 | 4.333 | 4.349 | 60,740 | +0.02(+0.39%) |
Jan 16, 2020 | 4.316 | 4.333 | 4.282 | 4.333 | 96,937 | -0.04(-0.96%) |
Jan 15, 2020 | 4.391 | 4.400 | 4.370 | 4.375 | 105,236 | -0.06(-1.33%) |
Jan 14, 2020 | 4.442 | 4.450 | 4.417 | 4.433 | 106,152 | -0.02(-0.38%) |
Jan 13, 2020 | 4.425 | 4.459 | 4.400 | 4.450 | 109,705 | +0.02(+0.38%) |
Jan 10, 2020 | 4.425 | 4.450 | 4.408 | 4.433 | 146,490 | +0.03(+0.76%) |
Jan 09, 2020 | 4.408 | 4.408 | 4.383 | 4.400 | 93,168 | +0.01(+0.19%) |
Jan 08, 2020 | 4.366 | 4.417 | 4.358 | 4.391 | 121,356 | +0.07(+1.55%) |
Jan 07, 2020 | 4.316 | 4.349 | 4.299 | 4.324 | 94,355 | +0.00(+0.00%) |
Jan 06, 2020 | 4.291 | 4.341 | 4.291 | 4.324 | 160,946 | +0.00(+0.00%) |
Jan 03, 2020 | 4.299 | 4.349 | 4.282 | 4.324 | 98,970 | -0.05(-1.15%) |