Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.390 | 3.450 | 3.375 | 3.380 | 1,734,665 | -0.01(-0.29%) |
Mar 30, 2020 | 3.340 | 3.430 | 3.330 | 3.390 | 785,433 | +0.01(+0.30%) |
Mar 27, 2020 | 3.340 | 3.500 | 3.280 | 3.380 | 1,152,100 | -0.05(-1.46%) |
Mar 26, 2020 | 3.330 | 3.460 | 3.330 | 3.430 | 1,375,087 | +0.10(+3.00%) |
Mar 25, 2020 | 3.290 | 3.460 | 3.250 | 3.330 | 1,562,678 | +0.08(+2.46%) |
Mar 24, 2020 | 3.120 | 3.340 | 3.120 | 3.250 | 1,234,156 | +0.25(+8.33%) |
Mar 23, 2020 | 3.030 | 3.080 | 2.920 | 3.000 | 4,005,528 | -0.26(-7.98%) |
Mar 20, 2020 | 3.170 | 3.400 | 3.160 | 3.260 | 2,081,700 | +0.18(+5.84%) |
Mar 19, 2020 | 2.610 | 3.200 | 2.600 | 3.080 | 2,640,534 | +0.17(+5.84%) |
Mar 18, 2020 | 3.250 | 3.270 | 2.910 | 2.910 | 3,376,499 | -0.56(-16.14%) |
Mar 17, 2020 | 3.340 | 3.490 | 3.320 | 3.470 | 1,575,072 | +0.12(+3.58%) |
Mar 16, 2020 | 3.330 | 3.467 | 3.030 | 3.350 | 1,654,596 | -0.37(-9.95%) |
Mar 13, 2020 | 3.760 | 3.829 | 3.640 | 3.720 | 1,691,300 | +0.14(+3.91%) |
Mar 12, 2020 | 3.600 | 3.810 | 3.360 | 3.580 | 2,644,448 | -0.38(-9.60%) |
Mar 11, 2020 | 4.070 | 4.090 | 3.930 | 3.960 | 1,731,168 | -0.12(-2.94%) |
Mar 10, 2020 | 4.100 | 4.120 | 4.020 | 4.080 | 1,522,343 | +0.04(+0.99%) |
Mar 09, 2020 | 4.100 | 4.140 | 4.020 | 4.040 | 1,894,898 | -0.18(-4.27%) |
Mar 06, 2020 | 4.130 | 4.240 | 4.120 | 4.220 | 2,736,300 | +0.06(+1.44%) |
Mar 05, 2020 | 4.200 | 4.220 | 4.150 | 4.160 | 941,770 | -0.08(-1.89%) |
Mar 04, 2020 | 4.220 | 4.250 | 4.200 | 4.240 | 801,509 | +0.05(+1.19%) |
Mar 03, 2020 | 4.240 | 4.240 | 4.170 | 4.190 | 930,074 | +0.01(+0.24%) |
Mar 02, 2020 | 4.140 | 4.200 | 4.130 | 4.180 | 1,133,046 | +0.05(+1.21%) |
Feb 28, 2020 | 4.100 | 4.130 | 4.040 | 4.130 | 3,066,500 | +0.00(+0.00%) |
Feb 27, 2020 | 4.200 | 4.206 | 4.110 | 4.130 | 2,160,738 | -0.11(-2.59%) |
Feb 26, 2020 | 4.230 | 4.280 | 4.230 | 4.240 | 884,772 | +0.01(+0.24%) |
Feb 25, 2020 | 4.300 | 4.310 | 4.220 | 4.230 | 1,272,978 | -0.07(-1.63%) |
Feb 24, 2020 | 4.320 | 4.320 | 4.290 | 4.300 | 1,120,600 | -0.06(-1.38%) |
Feb 21, 2020 | 4.400 | 4.490 | 4.360 | 4.360 | 457,700 | -0.04(-0.91%) |
Feb 20, 2020 | 4.370 | 4.400 | 4.370 | 4.400 | 616,409 | +0.01(+0.23%) |
Feb 19, 2020 | 4.390 | 4.410 | 4.390 | 4.390 | 556,772 | +0.00(+0.00%) |
Feb 18, 2020 | 4.380 | 4.400 | 4.380 | 4.390 | 716,351 | +0.01(+0.23%) |
Feb 14, 2020 | 4.390 | 4.402 | 4.370 | 4.380 | 833,500 | +0.00(+0.00%) |
Feb 13, 2020 | 4.380 | 4.410 | 4.370 | 4.380 | 433,995 | -0.02(-0.45%) |
Feb 12, 2020 | 4.390 | 4.400 | 4.385 | 4.400 | 979,892 | +0.01(+0.23%) |
Feb 11, 2020 | 4.360 | 4.390 | 4.340 | 4.390 | 902,971 | +0.04(+0.92%) |
Feb 10, 2020 | 4.350 | 4.360 | 4.340 | 4.350 | 1,296,631 | +0.01(+0.23%) |
Feb 07, 2020 | 4.330 | 4.340 | 4.320 | 4.340 | 783,200 | +0.01(+0.23%) |
Feb 06, 2020 | 4.330 | 4.340 | 4.310 | 4.330 | 436,214 | +0.02(+0.46%) |
Feb 05, 2020 | 4.340 | 4.350 | 4.310 | 4.310 | 399,350 | -0.01(-0.23%) |
Feb 04, 2020 | 4.320 | 4.330 | 4.310 | 4.320 | 360,140 | +0.02(+0.47%) |
Feb 03, 2020 | 4.280 | 4.310 | 4.280 | 4.300 | 749,204 | +0.02(+0.47%) |
Jan 31, 2020 | 4.320 | 4.330 | 4.270 | 4.280 | 623,100 | -0.04(-0.93%) |
Jan 30, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 600,786 | -0.04(-0.92%) |
Jan 29, 2020 | 4.320 | 4.360 | 4.320 | 4.360 | 656,111 | +0.04(+0.93%) |
Jan 28, 2020 | 4.300 | 4.320 | 4.285 | 4.320 | 927,657 | +0.05(+1.17%) |
Jan 27, 2020 | 4.340 | 4.350 | 4.260 | 4.270 | 1,553,713 | -0.08(-1.84%) |
Jan 24, 2020 | 4.380 | 4.380 | 4.340 | 4.350 | 965,100 | -0.03(-0.68%) |
Jan 23, 2020 | 4.380 | 4.380 | 4.360 | 4.380 | 514,647 | +0.00(+0.00%) |
Jan 22, 2020 | 4.350 | 4.380 | 4.340 | 4.380 | 671,717 | +0.03(+0.69%) |
Jan 21, 2020 | 4.350 | 4.350 | 4.340 | 4.350 | 421,094 | +0.00(+0.00%) |
Jan 17, 2020 | 4.370 | 4.370 | 4.350 | 4.350 | 416,700 | -0.04(-0.91%) |
Jan 16, 2020 | 4.350 | 4.390 | 4.340 | 4.390 | 675,204 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.360 | 4.340 | 4.360 | 476,963 | +0.01(+0.23%) |
Jan 14, 2020 | 4.350 | 4.350 | 4.340 | 4.350 | 398,863 | +0.00(+0.00%) |
Jan 13, 2020 | 4.330 | 4.350 | 4.320 | 4.350 | 479,607 | +0.02(+0.46%) |
Jan 10, 2020 | 4.320 | 4.330 | 4.300 | 4.330 | 622,700 | +0.03(+0.70%) |
Jan 09, 2020 | 4.320 | 4.320 | 4.290 | 4.300 | 645,119 | -0.02(-0.46%) |
Jan 08, 2020 | 4.300 | 4.330 | 4.290 | 4.320 | 732,424 | +0.02(+0.47%) |
Jan 07, 2020 | 4.270 | 4.300 | 4.260 | 4.300 | 632,204 | +0.02(+0.47%) |
Jan 06, 2020 | 4.290 | 4.300 | 4.270 | 4.280 | 648,049 | +0.00(+0.00%) |
Jan 03, 2020 | 4.260 | 4.280 | 4.250 | 4.280 | 575,800 | +0.01(+0.23%) |