Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.970 | 3.215 | 2.950 | 3.210 | 377,870 | +0.29(+9.93%) |
Mar 30, 2020 | 2.780 | 2.960 | 2.660 | 2.920 | 225,988 | +0.14(+5.04%) |
Mar 27, 2020 | 2.840 | 2.970 | 2.690 | 2.780 | 693,100 | -0.22(-7.33%) |
Mar 26, 2020 | 2.710 | 3.000 | 2.690 | 3.000 | 300,840 | +0.31(+11.52%) |
Mar 25, 2020 | 2.740 | 2.780 | 2.600 | 2.690 | 230,303 | -0.06(-2.18%) |
Mar 24, 2020 | 2.550 | 2.772 | 2.550 | 2.750 | 600,599 | +0.28(+11.34%) |
Mar 23, 2020 | 2.570 | 2.730 | 2.370 | 2.470 | 710,828 | -0.03(-1.20%) |
Mar 20, 2020 | 2.300 | 2.500 | 2.250 | 2.500 | 463,700 | +0.25(+11.11%) |
Mar 19, 2020 | 1.940 | 2.250 | 1.910 | 2.250 | 1,013,966 | +0.36(+19.05%) |
Mar 18, 2020 | 1.910 | 2.040 | 1.870 | 1.890 | 452,359 | -0.18(-8.70%) |
Mar 17, 2020 | 1.980 | 2.190 | 1.860 | 2.070 | 526,275 | +0.17(+8.95%) |
Mar 16, 2020 | 2.210 | 2.280 | 1.850 | 1.900 | 420,547 | -0.44(-18.80%) |
Mar 13, 2020 | 2.550 | 2.640 | 2.290 | 2.340 | 371,500 | -0.09(-3.70%) |
Mar 12, 2020 | 2.710 | 2.790 | 2.310 | 2.430 | 283,301 | -0.47(-16.21%) |
Mar 11, 2020 | 2.980 | 3.019 | 2.807 | 2.900 | 284,598 | -0.21(-6.75%) |
Mar 10, 2020 | 3.130 | 3.190 | 2.950 | 3.110 | 180,959 | +0.08(+2.64%) |
Mar 09, 2020 | 3.110 | 3.170 | 2.970 | 3.030 | 177,496 | -0.27(-8.18%) |
Mar 06, 2020 | 3.330 | 3.430 | 3.200 | 3.300 | 185,900 | -0.20(-5.71%) |
Mar 05, 2020 | 3.550 | 3.623 | 3.440 | 3.500 | 217,312 | -0.17(-4.63%) |
Mar 04, 2020 | 3.470 | 3.700 | 3.380 | 3.670 | 158,901 | +0.25(+7.31%) |
Mar 03, 2020 | 3.450 | 3.520 | 3.370 | 3.420 | 130,361 | -0.01(-0.29%) |
Mar 02, 2020 | 3.490 | 3.500 | 3.310 | 3.430 | 153,257 | -0.05(-1.44%) |
Feb 28, 2020 | 3.250 | 3.490 | 3.250 | 3.480 | 177,100 | +0.09(+2.65%) |
Feb 27, 2020 | 3.360 | 3.560 | 3.350 | 3.390 | 157,828 | -0.10(-2.87%) |
Feb 26, 2020 | 3.510 | 3.560 | 3.420 | 3.490 | 77,174 | +0.02(+0.58%) |
Feb 25, 2020 | 3.610 | 3.620 | 3.460 | 3.470 | 209,497 | -0.12(-3.34%) |
Feb 24, 2020 | 3.550 | 3.650 | 3.430 | 3.590 | 284,234 | -0.18(-4.77%) |
Feb 21, 2020 | 4.030 | 4.050 | 3.750 | 3.770 | 286,000 | -0.23(-5.75%) |
Feb 20, 2020 | 4.150 | 4.200 | 3.935 | 4.000 | 429,679 | -0.06(-1.48%) |
Feb 19, 2020 | 3.880 | 4.090 | 3.830 | 4.060 | 230,267 | +0.20(+5.18%) |
Feb 18, 2020 | 4.040 | 4.120 | 3.850 | 3.860 | 273,609 | -0.20(-4.93%) |
Feb 14, 2020 | 4.100 | 4.170 | 4.000 | 4.060 | 84,900 | -0.03(-0.73%) |
Feb 13, 2020 | 4.190 | 4.230 | 4.060 | 4.090 | 116,883 | -0.19(-4.44%) |
Feb 12, 2020 | 4.140 | 4.310 | 4.140 | 4.280 | 141,583 | +0.12(+3.01%) |
Feb 11, 2020 | 4.110 | 4.220 | 4.100 | 4.155 | 154,351 | +0.06(+1.34%) |
Feb 10, 2020 | 4.030 | 4.160 | 3.970 | 4.100 | 96,346 | +0.05(+1.23%) |
Feb 07, 2020 | 4.080 | 4.120 | 3.950 | 4.050 | 106,900 | -0.06(-1.46%) |
Feb 06, 2020 | 4.200 | 4.200 | 4.075 | 4.110 | 97,335 | -0.06(-1.44%) |
Feb 05, 2020 | 4.080 | 4.190 | 4.050 | 4.170 | 183,816 | +0.17(+4.25%) |
Feb 04, 2020 | 4.010 | 4.160 | 3.920 | 4.000 | 158,687 | +0.09(+2.30%) |
Feb 03, 2020 | 3.900 | 3.950 | 3.840 | 3.910 | 171,766 | +0.01(+0.26%) |
Jan 31, 2020 | 4.240 | 4.240 | 3.850 | 3.900 | 471,000 | -0.39(-9.09%) |
Jan 30, 2020 | 4.380 | 4.420 | 4.240 | 4.290 | 238,194 | -0.12(-2.72%) |
Jan 29, 2020 | 4.370 | 4.440 | 4.340 | 4.410 | 277,153 | +0.03(+0.68%) |
Jan 28, 2020 | 4.450 | 4.460 | 4.350 | 4.380 | 142,462 | +0.01(+0.23%) |
Jan 27, 2020 | 4.380 | 4.470 | 4.290 | 4.370 | 537,651 | -0.16(-3.53%) |
Jan 24, 2020 | 4.570 | 4.690 | 4.480 | 4.530 | 127,300 | -0.01(-0.22%) |
Jan 23, 2020 | 4.560 | 4.580 | 4.460 | 4.540 | 177,967 | -0.02(-0.44%) |
Jan 22, 2020 | 4.510 | 4.620 | 4.490 | 4.560 | 185,404 | +0.07(+1.56%) |
Jan 21, 2020 | 4.900 | 4.900 | 4.480 | 4.490 | 314,601 | -0.41(-8.37%) |
Jan 17, 2020 | 4.720 | 4.920 | 4.715 | 4.900 | 441,500 | +0.20(+4.26%) |
Jan 16, 2020 | 4.450 | 4.740 | 4.390 | 4.700 | 363,262 | +0.37(+8.55%) |
Jan 15, 2020 | 4.300 | 4.390 | 4.250 | 4.330 | 236,277 | +0.02(+0.46%) |
Jan 14, 2020 | 4.260 | 4.380 | 4.260 | 4.310 | 89,587 | +0.04(+0.94%) |
Jan 13, 2020 | 4.230 | 4.320 | 4.230 | 4.270 | 145,426 | +0.02(+0.47%) |
Jan 10, 2020 | 4.220 | 4.300 | 4.220 | 4.250 | 112,400 | +0.01(+0.24%) |
Jan 09, 2020 | 4.340 | 4.380 | 4.240 | 4.240 | 143,184 | -0.08(-1.85%) |
Jan 08, 2020 | 4.420 | 4.550 | 4.240 | 4.320 | 228,826 | -0.14(-3.14%) |
Jan 07, 2020 | 4.630 | 4.760 | 4.450 | 4.460 | 328,835 | -0.15(-3.25%) |
Jan 06, 2020 | 4.480 | 4.630 | 4.400 | 4.610 | 203,591 | +0.11(+2.44%) |
Jan 03, 2020 | 4.400 | 4.540 | 4.310 | 4.500 | 429,300 | +0.07(+1.58%) |