Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.170 | 2.170 | 2.050 | 2.050 | 17,223 | -0.03(-1.30%) |
Mar 30, 2020 | 1.942 | 2.100 | 1.942 | 2.077 | 31,224 | +0.03(+1.32%) |
Mar 27, 2020 | 2.220 | 2.260 | 2.000 | 2.050 | 15,300 | -0.07(-3.30%) |
Mar 26, 2020 | 2.170 | 2.260 | 2.100 | 2.120 | 31,739 | +0.00(+0.00%) |
Mar 25, 2020 | 2.150 | 2.330 | 2.010 | 2.120 | 25,447 | +0.07(+3.41%) |
Mar 24, 2020 | 1.910 | 2.270 | 1.910 | 2.050 | 189,990 | +0.48(+30.57%) |
Mar 23, 2020 | 1.710 | 1.790 | 1.510 | 1.570 | 88,248 | +0.00(+0.00%) |
Mar 20, 2020 | 1.830 | 1.870 | 1.570 | 1.570 | 104,300 | +0.00(+0.00%) |
Mar 19, 2020 | 1.564 | 1.760 | 1.530 | 1.570 | 108,890 | -0.26(-14.21%) |
Mar 18, 2020 | 1.790 | 1.857 | 1.680 | 1.830 | 38,767 | -0.17(-8.61%) |
Mar 17, 2020 | 1.780 | 2.100 | 1.740 | 2.002 | 15,803 | +0.35(+21.36%) |
Mar 16, 2020 | 1.570 | 1.780 | 1.570 | 1.650 | 22,716 | -0.25(-13.16%) |
Mar 13, 2020 | 1.910 | 1.950 | 1.833 | 1.900 | 302,800 | +0.19(+11.37%) |
Mar 12, 2020 | 1.730 | 1.840 | 1.610 | 1.706 | 33,178 | -0.43(-20.09%) |
Mar 11, 2020 | 2.200 | 2.235 | 2.090 | 2.135 | 38,457 | -0.12(-5.53%) |
Mar 10, 2020 | 2.290 | 2.340 | 2.200 | 2.260 | 10,839 | +0.24(+11.88%) |
Mar 09, 2020 | 2.196 | 2.210 | 2.020 | 2.020 | 38,166 | -0.50(-19.87%) |
Mar 06, 2020 | 2.530 | 2.540 | 2.410 | 2.521 | 21,700 | -0.12(-4.65%) |
Mar 05, 2020 | 2.618 | 2.660 | 2.597 | 2.644 | 13,938 | -0.11(-4.12%) |
Mar 04, 2020 | 2.720 | 2.820 | 2.660 | 2.757 | 20,214 | +0.06(+2.28%) |
Mar 03, 2020 | 2.740 | 2.760 | 2.580 | 2.696 | 61,858 | -0.00(-0.15%) |
Mar 02, 2020 | 2.690 | 2.710 | 2.620 | 2.700 | 130,376 | -0.06(-2.17%) |
Feb 28, 2020 | 2.600 | 2.780 | 2.560 | 2.760 | 17,700 | +0.14(+5.34%) |
Feb 27, 2020 | 2.712 | 2.770 | 2.600 | 2.620 | 31,217 | -0.04(-1.60%) |
Feb 26, 2020 | 2.750 | 2.760 | 2.663 | 2.663 | 5,450 | -0.06(-2.11%) |
Feb 25, 2020 | 2.900 | 2.900 | 2.650 | 2.720 | 31,223 | -0.14(-4.98%) |
Feb 24, 2020 | 3.080 | 3.100 | 2.840 | 2.862 | 49,741 | -0.40(-12.19%) |
Feb 21, 2020 | 3.370 | 3.370 | 3.210 | 3.260 | 13,600 | -0.14(-4.12%) |
Feb 20, 2020 | 3.440 | 3.440 | 3.280 | 3.400 | 28,453 | -0.04(-1.16%) |
Feb 19, 2020 | 3.230 | 3.440 | 3.230 | 3.440 | 2,028 | +0.16(+4.88%) |
Feb 18, 2020 | 3.360 | 3.370 | 3.200 | 3.280 | 27,247 | +0.14(+4.39%) |
Feb 14, 2020 | 3.175 | 3.359 | 3.130 | 3.142 | 25,800 | -0.06(-1.81%) |
Feb 13, 2020 | 3.400 | 3.440 | 3.200 | 3.200 | 9,715 | -0.12(-3.61%) |
Feb 12, 2020 | 3.397 | 3.397 | 3.320 | 3.320 | 3,826 | +0.13(+4.08%) |
Feb 11, 2020 | 3.330 | 3.330 | 3.120 | 3.190 | 26,179 | +0.11(+3.57%) |
Feb 10, 2020 | 3.260 | 3.260 | 3.030 | 3.080 | 5,619 | -0.04(-1.28%) |
Feb 07, 2020 | 3.230 | 3.230 | 3.020 | 3.120 | 22,700 | -0.13(-4.00%) |
Feb 06, 2020 | 3.367 | 3.390 | 3.217 | 3.250 | 20,757 | +0.04(+1.09%) |
Feb 05, 2020 | 3.170 | 3.270 | 3.170 | 3.215 | 23,478 | +0.11(+3.71%) |
Feb 04, 2020 | 3.171 | 3.171 | 3.095 | 3.100 | 6,787 | +0.27(+9.54%) |
Feb 03, 2020 | 2.870 | 3.023 | 2.830 | 2.830 | 8,827 | -0.13(-4.39%) |
Jan 31, 2020 | 3.047 | 3.050 | 2.870 | 2.960 | 14,700 | -0.09(-2.95%) |
Jan 30, 2020 | 3.170 | 3.170 | 3.050 | 3.050 | 18,759 | +0.02(+0.74%) |
Jan 29, 2020 | 3.174 | 3.174 | 3.026 | 3.027 | 7,588 | +0.08(+2.63%) |
Jan 28, 2020 | 2.960 | 3.000 | 2.900 | 2.950 | 9,873 | +0.05(+1.72%) |
Jan 27, 2020 | 3.060 | 3.060 | 2.860 | 2.900 | 97,775 | -0.24(-7.64%) |
Jan 24, 2020 | 3.120 | 3.150 | 3.120 | 3.140 | 14,100 | -0.02(-0.63%) |
Jan 23, 2020 | 3.360 | 3.360 | 3.150 | 3.160 | 196,992 | -0.33(-9.46%) |
Jan 22, 2020 | 3.550 | 3.580 | 3.410 | 3.490 | 39,617 | -0.17(-4.59%) |
Jan 21, 2020 | 3.584 | 3.670 | 3.560 | 3.658 | 19,414 | -0.09(-2.45%) |
Jan 17, 2020 | 3.838 | 3.850 | 3.692 | 3.750 | 20,500 | +0.05(+1.35%) |
Jan 16, 2020 | 3.610 | 3.800 | 3.610 | 3.700 | 53,574 | +0.00(+0.00%) |
Jan 15, 2020 | 3.680 | 3.770 | 3.680 | 3.700 | 13,474 | -0.08(-2.12%) |
Jan 14, 2020 | 3.720 | 3.860 | 3.720 | 3.780 | 9,068 | +0.05(+1.34%) |
Jan 13, 2020 | 3.647 | 3.740 | 3.647 | 3.730 | 29,991 | +0.09(+2.47%) |
Jan 10, 2020 | 3.589 | 3.650 | 3.550 | 3.640 | 1,052,000 | -0.08(-2.15%) |
Jan 09, 2020 | 3.731 | 3.732 | 3.547 | 3.720 | 32,443 | +0.08(+2.23%) |
Jan 08, 2020 | 3.453 | 3.639 | 3.453 | 3.639 | 4,519 | +0.23(+6.72%) |
Jan 07, 2020 | 3.644 | 3.680 | 3.410 | 3.410 | 29,494 | -0.20(-5.54%) |
Jan 06, 2020 | 3.515 | 3.650 | 3.410 | 3.610 | 14,599 | +0.04(+1.12%) |
Jan 03, 2020 | 3.500 | 3.600 | 3.460 | 3.570 | 17,000 | -0.03(-0.83%) |