Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.250 | 2.590 | 2.180 | 2.310 | 950,030 | +0.07(+3.12%) |
Mar 30, 2020 | 1.680 | 2.240 | 1.605 | 2.240 | 733,662 | +0.55(+32.54%) |
Mar 27, 2020 | 1.910 | 1.929 | 1.650 | 1.690 | 236,400 | -0.25(-12.89%) |
Mar 26, 2020 | 1.700 | 1.970 | 1.670 | 1.940 | 306,059 | +0.27(+16.17%) |
Mar 25, 2020 | 1.690 | 1.790 | 1.610 | 1.670 | 539,865 | +0.06(+3.73%) |
Mar 24, 2020 | 1.490 | 1.625 | 1.456 | 1.610 | 288,696 | +0.24(+17.52%) |
Mar 23, 2020 | 1.170 | 1.400 | 1.170 | 1.370 | 290,820 | +0.12(+9.60%) |
Mar 20, 2020 | 1.480 | 1.580 | 1.250 | 1.250 | 548,000 | -0.04(-3.10%) |
Mar 19, 2020 | 1.350 | 1.400 | 1.105 | 1.290 | 637,869 | -0.09(-6.52%) |
Mar 18, 2020 | 1.510 | 1.550 | 1.260 | 1.380 | 390,661 | -0.21(-13.21%) |
Mar 17, 2020 | 1.890 | 1.890 | 1.510 | 1.590 | 606,560 | -0.28(-14.97%) |
Mar 16, 2020 | 2.300 | 2.300 | 1.564 | 1.870 | 1,146,112 | -0.58(-23.67%) |
Mar 13, 2020 | 2.160 | 2.450 | 2.160 | 2.450 | 252,200 | +0.35(+16.67%) |
Mar 12, 2020 | 2.240 | 2.390 | 2.040 | 2.100 | 418,433 | -0.27(-11.39%) |
Mar 11, 2020 | 2.640 | 2.690 | 2.310 | 2.370 | 412,498 | -0.32(-11.90%) |
Mar 10, 2020 | 2.660 | 2.710 | 2.490 | 2.690 | 173,863 | +0.12(+4.67%) |
Mar 09, 2020 | 2.630 | 2.750 | 2.470 | 2.570 | 224,650 | -0.42(-14.05%) |
Mar 06, 2020 | 3.000 | 3.210 | 2.950 | 2.990 | 154,800 | -0.08(-2.61%) |
Mar 05, 2020 | 3.200 | 3.205 | 2.980 | 3.070 | 303,712 | -0.18(-5.54%) |
Mar 04, 2020 | 3.360 | 3.376 | 3.190 | 3.250 | 189,705 | -0.08(-2.40%) |
Mar 03, 2020 | 3.520 | 3.570 | 3.330 | 3.330 | 187,351 | -0.21(-5.93%) |
Mar 02, 2020 | 3.480 | 3.560 | 3.400 | 3.540 | 142,572 | +0.06(+1.72%) |
Feb 28, 2020 | 3.440 | 3.550 | 3.400 | 3.480 | 253,300 | -0.03(-0.85%) |
Feb 27, 2020 | 3.510 | 3.680 | 3.410 | 3.510 | 172,534 | -0.06(-1.68%) |
Feb 26, 2020 | 3.750 | 3.750 | 3.560 | 3.570 | 122,164 | -0.14(-3.77%) |
Feb 25, 2020 | 3.770 | 3.802 | 3.590 | 3.710 | 289,791 | -0.08(-2.11%) |
Feb 24, 2020 | 3.780 | 3.820 | 3.750 | 3.790 | 96,846 | -0.14(-3.56%) |
Feb 21, 2020 | 3.890 | 3.990 | 3.860 | 3.930 | 128,900 | +0.08(+2.08%) |
Feb 20, 2020 | 3.860 | 3.930 | 3.820 | 3.850 | 88,174 | -0.04(-1.03%) |
Feb 19, 2020 | 3.900 | 3.910 | 3.870 | 3.890 | 60,024 | +0.00(+0.00%) |
Feb 18, 2020 | 3.950 | 3.950 | 3.880 | 3.890 | 70,783 | -0.05(-1.27%) |
Feb 14, 2020 | 3.980 | 3.980 | 3.910 | 3.940 | 56,200 | -0.05(-1.25%) |
Feb 13, 2020 | 3.900 | 3.990 | 3.875 | 3.990 | 81,195 | +0.07(+1.79%) |
Feb 12, 2020 | 3.980 | 4.020 | 3.920 | 3.920 | 42,442 | -0.02(-0.51%) |
Feb 11, 2020 | 4.000 | 4.050 | 3.920 | 3.940 | 81,564 | -0.02(-0.51%) |
Feb 10, 2020 | 4.000 | 4.006 | 3.910 | 3.960 | 84,209 | -0.04(-1.00%) |
Feb 07, 2020 | 4.230 | 4.230 | 4.000 | 4.000 | 63,900 | -0.25(-5.88%) |
Feb 06, 2020 | 4.260 | 4.300 | 4.240 | 4.250 | 193,573 | +0.02(+0.47%) |
Feb 05, 2020 | 4.190 | 4.240 | 4.170 | 4.230 | 110,031 | +0.11(+2.67%) |
Feb 04, 2020 | 4.030 | 4.140 | 3.950 | 4.120 | 163,482 | +0.15(+3.78%) |
Feb 03, 2020 | 3.920 | 4.005 | 3.890 | 3.970 | 173,357 | +0.09(+2.32%) |
Jan 31, 2020 | 3.860 | 3.910 | 3.860 | 3.880 | 233,300 | -0.03(-0.77%) |
Jan 30, 2020 | 3.910 | 3.955 | 3.850 | 3.910 | 156,032 | -0.07(-1.76%) |
Jan 29, 2020 | 3.970 | 3.990 | 3.920 | 3.980 | 127,453 | +0.02(+0.51%) |
Jan 28, 2020 | 4.070 | 4.070 | 3.957 | 3.960 | 150,729 | -0.07(-1.74%) |
Jan 27, 2020 | 4.020 | 4.099 | 4.010 | 4.030 | 92,811 | -0.05(-1.23%) |
Jan 24, 2020 | 4.110 | 4.120 | 4.035 | 4.080 | 101,500 | -0.03(-0.73%) |
Jan 23, 2020 | 4.110 | 4.190 | 4.050 | 4.110 | 162,961 | -0.06(-1.44%) |
Jan 22, 2020 | 4.200 | 4.220 | 4.120 | 4.170 | 128,631 | -0.02(-0.48%) |
Jan 21, 2020 | 4.220 | 4.260 | 4.150 | 4.190 | 162,796 | -0.03(-0.71%) |
Jan 17, 2020 | 4.420 | 4.420 | 4.220 | 4.220 | 152,000 | -0.11(-2.54%) |
Jan 16, 2020 | 4.310 | 4.350 | 4.230 | 4.330 | 133,561 | +0.07(+1.64%) |
Jan 15, 2020 | 4.220 | 4.280 | 4.220 | 4.260 | 130,685 | +0.04(+0.95%) |
Jan 14, 2020 | 4.250 | 4.330 | 4.220 | 4.220 | 119,902 | -0.04(-0.94%) |
Jan 13, 2020 | 4.210 | 4.280 | 4.200 | 4.260 | 151,443 | +0.03(+0.71%) |
Jan 10, 2020 | 4.210 | 4.300 | 4.140 | 4.230 | 412,500 | -0.03(-0.70%) |
Jan 09, 2020 | 4.340 | 4.340 | 4.240 | 4.260 | 81,934 | -0.06(-1.39%) |
Jan 08, 2020 | 4.410 | 4.410 | 4.270 | 4.320 | 121,352 | -0.09(-2.04%) |
Jan 07, 2020 | 4.400 | 4.450 | 4.300 | 4.410 | 99,930 | -0.03(-0.68%) |
Jan 06, 2020 | 4.440 | 4.490 | 4.350 | 4.440 | 145,985 | -0.04(-0.89%) |
Jan 03, 2020 | 4.520 | 4.550 | 4.370 | 4.480 | 107,900 | -0.11(-2.40%) |