Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.460 | 2.790 | 2.435 | 2.620 | 212,250 | +0.22(+9.17%) |
Mar 30, 2020 | 2.740 | 2.750 | 2.400 | 2.400 | 199,386 | -0.35(-12.73%) |
Mar 27, 2020 | 2.970 | 3.000 | 2.720 | 2.750 | 178,800 | -0.28(-9.24%) |
Mar 26, 2020 | 2.830 | 3.100 | 2.820 | 3.030 | 138,679 | +0.17(+5.94%) |
Mar 25, 2020 | 2.640 | 3.000 | 2.630 | 2.860 | 210,414 | +0.19(+7.12%) |
Mar 24, 2020 | 2.500 | 2.700 | 2.479 | 2.670 | 278,815 | +0.23(+9.43%) |
Mar 23, 2020 | 2.310 | 2.500 | 2.270 | 2.440 | 238,465 | +0.08(+3.39%) |
Mar 20, 2020 | 2.300 | 2.440 | 2.260 | 2.360 | 230,800 | +0.11(+4.89%) |
Mar 19, 2020 | 2.280 | 2.440 | 2.220 | 2.250 | 247,702 | -0.08(-3.43%) |
Mar 18, 2020 | 2.530 | 2.570 | 2.170 | 2.330 | 491,328 | -0.29(-11.07%) |
Mar 17, 2020 | 2.620 | 2.730 | 2.500 | 2.620 | 250,190 | +0.06(+2.34%) |
Mar 16, 2020 | 2.620 | 2.770 | 2.530 | 2.560 | 255,835 | -0.26(-9.22%) |
Mar 13, 2020 | 2.700 | 2.840 | 2.650 | 2.820 | 207,300 | +0.19(+7.22%) |
Mar 12, 2020 | 2.720 | 2.830 | 2.620 | 2.630 | 397,248 | -0.27(-9.31%) |
Mar 11, 2020 | 2.900 | 2.940 | 2.810 | 2.900 | 111,630 | -0.06(-2.03%) |
Mar 10, 2020 | 2.970 | 3.020 | 2.825 | 2.960 | 184,241 | +0.00(+0.00%) |
Mar 09, 2020 | 2.700 | 3.090 | 2.630 | 2.960 | 253,867 | -0.04(-1.33%) |
Mar 06, 2020 | 3.200 | 3.200 | 2.900 | 3.000 | 545,700 | -0.25(-7.69%) |
Mar 05, 2020 | 3.390 | 3.390 | 3.240 | 3.250 | 183,738 | -0.13(-3.85%) |
Mar 04, 2020 | 3.280 | 3.380 | 3.200 | 3.380 | 314,627 | +0.10(+3.05%) |
Mar 03, 2020 | 3.160 | 3.380 | 3.100 | 3.280 | 394,724 | +0.16(+5.13%) |
Mar 02, 2020 | 3.730 | 3.760 | 2.960 | 3.120 | 1,947,154 | -0.64(-17.02%) |
Feb 28, 2020 | 3.600 | 3.770 | 3.550 | 3.760 | 329,800 | +0.07(+1.90%) |
Feb 27, 2020 | 3.750 | 3.820 | 3.560 | 3.690 | 341,000 | -0.10(-2.64%) |
Feb 26, 2020 | 3.980 | 4.000 | 3.770 | 3.790 | 304,200 | -0.12(-3.07%) |
Feb 25, 2020 | 4.090 | 4.090 | 3.880 | 3.910 | 295,945 | -0.12(-2.98%) |
Feb 24, 2020 | 4.100 | 4.170 | 4.010 | 4.030 | 220,320 | -0.23(-5.40%) |
Feb 21, 2020 | 4.270 | 4.300 | 4.190 | 4.260 | 94,700 | -0.03(-0.70%) |
Feb 20, 2020 | 4.150 | 4.450 | 4.150 | 4.290 | 341,594 | +0.09(+2.14%) |
Feb 19, 2020 | 4.300 | 4.320 | 4.160 | 4.200 | 132,810 | -0.11(-2.55%) |
Feb 18, 2020 | 4.130 | 4.350 | 4.120 | 4.310 | 201,721 | +0.15(+3.61%) |
Feb 14, 2020 | 4.280 | 4.300 | 4.130 | 4.160 | 95,000 | -0.11(-2.58%) |
Feb 13, 2020 | 4.320 | 4.361 | 4.220 | 4.270 | 103,586 | -0.09(-2.06%) |
Feb 12, 2020 | 4.220 | 4.430 | 4.180 | 4.360 | 343,273 | +0.17(+4.06%) |
Feb 11, 2020 | 4.050 | 4.290 | 4.050 | 4.190 | 172,917 | +0.15(+3.71%) |
Feb 10, 2020 | 4.080 | 4.120 | 4.020 | 4.040 | 125,782 | +0.00(+0.00%) |
Feb 07, 2020 | 4.110 | 4.150 | 4.020 | 4.040 | 138,100 | -0.07(-1.70%) |
Feb 06, 2020 | 4.220 | 4.241 | 4.110 | 4.110 | 161,393 | -0.10(-2.38%) |
Feb 05, 2020 | 4.390 | 4.390 | 4.210 | 4.210 | 159,351 | -0.10(-2.32%) |
Feb 04, 2020 | 4.080 | 4.440 | 4.070 | 4.310 | 401,099 | +0.31(+7.75%) |
Feb 03, 2020 | 3.950 | 4.080 | 3.920 | 4.000 | 279,445 | +0.02(+0.50%) |
Jan 31, 2020 | 4.060 | 4.060 | 3.910 | 3.980 | 284,800 | -0.11(-2.69%) |
Jan 30, 2020 | 4.100 | 4.160 | 4.000 | 4.090 | 151,279 | -0.06(-1.45%) |
Jan 29, 2020 | 4.180 | 4.180 | 4.080 | 4.150 | 98,896 | -0.02(-0.48%) |
Jan 28, 2020 | 4.100 | 4.210 | 3.940 | 4.170 | 278,141 | +0.04(+0.97%) |
Jan 27, 2020 | 4.380 | 4.380 | 4.040 | 4.130 | 351,533 | -0.27(-6.14%) |
Jan 24, 2020 | 4.450 | 4.510 | 4.330 | 4.400 | 261,600 | +0.02(+0.46%) |
Jan 23, 2020 | 4.500 | 4.500 | 4.260 | 4.380 | 278,553 | -0.11(-2.45%) |
Jan 22, 2020 | 4.620 | 4.640 | 4.450 | 4.490 | 246,310 | -0.12(-2.60%) |
Jan 21, 2020 | 4.780 | 4.780 | 4.470 | 4.610 | 358,830 | -0.11(-2.33%) |
Jan 17, 2020 | 4.730 | 4.830 | 4.620 | 4.720 | 231,900 | -0.03(-0.63%) |
Jan 16, 2020 | 4.750 | 4.890 | 4.700 | 4.750 | 165,557 | +0.00(+0.00%) |
Jan 15, 2020 | 4.770 | 4.880 | 4.700 | 4.750 | 361,475 | +0.06(+1.28%) |
Jan 14, 2020 | 4.640 | 4.720 | 4.640 | 4.690 | 162,466 | -0.00(-0.11%) |
Jan 13, 2020 | 4.660 | 4.790 | 4.660 | 4.695 | 181,209 | +0.06(+1.19%) |
Jan 10, 2020 | 4.670 | 4.700 | 4.630 | 4.640 | 63,700 | -0.06(-1.28%) |
Jan 09, 2020 | 4.670 | 4.729 | 4.619 | 4.700 | 74,933 | +0.05(+1.08%) |
Jan 08, 2020 | 4.670 | 4.749 | 4.640 | 4.650 | 152,615 | -0.05(-1.17%) |
Jan 07, 2020 | 4.830 | 4.830 | 4.630 | 4.705 | 130,368 | -0.10(-2.18%) |
Jan 06, 2020 | 4.800 | 4.830 | 4.710 | 4.810 | 70,337 | +0.00(+0.00%) |
Jan 03, 2020 | 4.760 | 4.840 | 4.660 | 4.810 | 115,400 | -0.04(-0.82%) |