Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.820 | 1.951 | 1.820 | 1.920 | 39,380 | +0.03(+1.59%) |
Mar 30, 2020 | 2.170 | 2.368 | 1.810 | 1.890 | 89,019 | -0.51(-21.25%) |
Mar 27, 2020 | 2.080 | 2.790 | 2.000 | 2.400 | 260,600 | +0.38(+18.81%) |
Mar 26, 2020 | 2.250 | 2.250 | 2.000 | 2.020 | 89,370 | -0.08(-3.81%) |
Mar 25, 2020 | 2.250 | 2.320 | 1.850 | 2.100 | 64,465 | +0.04(+1.94%) |
Mar 24, 2020 | 2.010 | 2.230 | 2.010 | 2.060 | 59,234 | +0.32(+18.39%) |
Mar 23, 2020 | 2.090 | 2.090 | 1.510 | 1.740 | 49,128 | -0.26(-13.00%) |
Mar 20, 2020 | 2.540 | 2.540 | 1.810 | 2.000 | 75,600 | -0.64(-24.24%) |
Mar 19, 2020 | 3.300 | 3.300 | 2.200 | 2.640 | 127,738 | -0.62(-19.02%) |
Mar 18, 2020 | 2.190 | 3.450 | 2.000 | 3.260 | 193,937 | +1.01(+44.89%) |
Mar 17, 2020 | 2.670 | 2.861 | 2.250 | 2.250 | 22,854 | -0.40(-15.09%) |
Mar 16, 2020 | 5.150 | 5.150 | 2.650 | 2.650 | 54,297 | -0.86(-24.50%) |
Mar 13, 2020 | 3.590 | 3.590 | 3.450 | 3.510 | 6,500 | +0.11(+3.24%) |
Mar 12, 2020 | 3.190 | 3.490 | 2.750 | 3.400 | 14,698 | -0.12(-3.41%) |
Mar 11, 2020 | 3.614 | 3.760 | 3.474 | 3.520 | 5,440 | -0.17(-4.61%) |
Mar 10, 2020 | 3.660 | 3.780 | 3.340 | 3.690 | 23,580 | +0.04(+1.10%) |
Mar 09, 2020 | 3.770 | 3.770 | 3.480 | 3.650 | 31,025 | -0.25(-6.41%) |
Mar 06, 2020 | 3.950 | 4.000 | 3.670 | 3.900 | 4,600 | -0.15(-3.70%) |
Mar 05, 2020 | 4.100 | 4.350 | 3.850 | 4.050 | 15,474 | -0.09(-2.17%) |
Mar 04, 2020 | 4.120 | 4.300 | 4.120 | 4.140 | 7,483 | -0.20(-4.61%) |
Mar 03, 2020 | 4.421 | 4.421 | 4.300 | 4.340 | 1,803 | +0.02(+0.56%) |
Mar 02, 2020 | 4.400 | 4.558 | 4.316 | 4.316 | 3,672 | -0.10(-2.35%) |
Feb 28, 2020 | 4.309 | 4.450 | 4.222 | 4.420 | 22,700 | +0.01(+0.21%) |
Feb 27, 2020 | 4.600 | 4.600 | 4.200 | 4.411 | 56,372 | -0.32(-6.75%) |
Feb 26, 2020 | 4.573 | 4.730 | 4.552 | 4.730 | 7,409 | -0.06(-1.25%) |
Feb 25, 2020 | 4.860 | 4.900 | 4.540 | 4.790 | 10,820 | -0.11(-2.24%) |
Feb 24, 2020 | 4.610 | 5.010 | 4.600 | 4.900 | 3,934 | +0.08(+1.73%) |
Feb 21, 2020 | 5.100 | 5.100 | 4.570 | 4.817 | 7,100 | -0.29(-5.76%) |
Feb 20, 2020 | 4.890 | 5.235 | 4.853 | 5.111 | 9,458 | +0.27(+5.60%) |
Feb 19, 2020 | 4.700 | 4.870 | 4.260 | 4.840 | 27,398 | +0.24(+5.22%) |
Feb 18, 2020 | 4.580 | 4.650 | 4.500 | 4.600 | 14,638 | +0.10(+2.22%) |
Feb 14, 2020 | 4.220 | 4.760 | 4.170 | 4.500 | 25,900 | +0.35(+8.43%) |
Feb 13, 2020 | 4.100 | 4.150 | 4.025 | 4.150 | 48,254 | +0.05(+1.22%) |
Feb 12, 2020 | 4.042 | 4.100 | 4.042 | 4.100 | 4,808 | +0.01(+0.24%) |
Feb 11, 2020 | 4.120 | 4.140 | 4.090 | 4.090 | 3,637 | -0.05(-1.21%) |
Feb 10, 2020 | 4.002 | 4.140 | 4.002 | 4.140 | 5,814 | +0.07(+1.72%) |
Feb 07, 2020 | 4.160 | 4.160 | 4.010 | 4.070 | 1,100 | -0.11(-2.63%) |
Feb 06, 2020 | 4.131 | 4.180 | 4.131 | 4.180 | 962 | +0.06(+1.46%) |
Feb 05, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 14,231 | +0.03(+0.73%) |
Feb 04, 2020 | 4.070 | 4.185 | 4.040 | 4.090 | 11,942 | +0.02(+0.49%) |
Feb 03, 2020 | 4.120 | 4.220 | 4.070 | 4.070 | 5,959 | -0.04(-0.85%) |
Jan 31, 2020 | 4.222 | 4.250 | 4.040 | 4.105 | 10,400 | -0.09(-2.26%) |
Jan 30, 2020 | 4.190 | 4.200 | 4.190 | 4.200 | 1,151 | +0.01(+0.24%) |
Jan 29, 2020 | 4.190 | 4.190 | 4.190 | 4.190 | 133 | -0.03(-0.66%) |
Jan 28, 2020 | 4.218 | 4.218 | 4.218 | 4.218 | 233 | +0.01(+0.19%) |
Jan 27, 2020 | 4.230 | 4.290 | 4.210 | 4.210 | 1,843 | -0.08(-1.86%) |
Jan 24, 2020 | 4.290 | 4.290 | 4.290 | 81 | +0.00(+0.00%) | |
Jan 23, 2020 | 4.288 | 4.290 | 4.210 | 4.290 | 5,594 | +0.00(+0.00%) |
Jan 22, 2020 | 4.240 | 4.381 | 4.210 | 4.290 | 3,220 | +0.01(+0.23%) |
Jan 21, 2020 | 4.260 | 4.406 | 4.250 | 4.280 | 3,961 | -0.01(-0.35%) |
Jan 17, 2020 | 4.240 | 4.370 | 4.240 | 4.295 | 2,300 | -0.01(-0.35%) |
Jan 16, 2020 | 4.310 | 4.409 | 4.270 | 4.310 | 2,274 | +0.04(+0.94%) |
Jan 15, 2020 | 4.350 | 4.350 | 4.210 | 4.270 | 1,693 | -0.12(-2.73%) |
Jan 14, 2020 | 4.360 | 4.390 | 4.300 | 4.390 | 1,763 | +0.09(+2.09%) |
Jan 13, 2020 | 4.490 | 4.490 | 4.170 | 4.300 | 11,329 | -0.15(-3.37%) |
Jan 10, 2020 | 4.300 | 4.450 | 4.220 | 4.450 | 1,700 | +0.07(+1.60%) |
Jan 09, 2020 | 4.187 | 4.500 | 4.187 | 4.380 | 4,169 | +0.02(+0.46%) |
Jan 08, 2020 | 4.400 | 4.543 | 4.360 | 4.360 | 79,193 | -0.17(-3.75%) |
Jan 07, 2020 | 4.480 | 4.650 | 4.360 | 4.530 | 12,373 | +0.03(+0.67%) |
Jan 06, 2020 | 4.350 | 4.631 | 4.235 | 4.500 | 5,853 | +0.22(+5.14%) |
Jan 03, 2020 | 4.100 | 4.498 | 4.100 | 4.280 | 5,000 | +0.10(+2.39%) |
Jan 02, 2020 | 3.950 | 4.290 | 3.950 | 4.180 | 33,001 | +0.25(+6.36%) |
Dec 31, 2019 | 4.030 | 4.090 | 3.810 | 3.930 | 42,800 | -0.09(-2.24%) |
Dec 30, 2019 | 4.100 | 4.157 | 4.020 | 4.020 | 33,206 | -0.11(-2.66%) |
Dec 27, 2019 | 4.180 | 4.180 | 4.100 | 4.130 | 6,200 | +0.01(+0.24%) |
Dec 26, 2019 | 4.180 | 4.180 | 4.100 | 4.120 | 4,700 | +0.03(+0.74%) |
Dec 24, 2019 | 4.310 | 4.400 | 4.040 | 4.090 | 10,000 | -0.21(-4.88%) |
Dec 23, 2019 | 4.130 | 4.340 | 4.130 | 4.300 | 9,139 | +0.16(+3.86%) |
Dec 20, 2019 | 4.380 | 4.420 | 4.140 | 4.140 | 13,000 | -0.16(-3.61%) |
Dec 19, 2019 | 4.250 | 4.340 | 4.147 | 4.295 | 1,382 | +0.04(+1.06%) |
Dec 18, 2019 | 4.250 | 4.330 | 4.237 | 4.250 | 8,608 | -0.01(-0.23%) |
Dec 17, 2019 | 4.260 | 4.310 | 4.130 | 4.260 | 8,204 | +0.01(+0.24%) |
Dec 16, 2019 | 4.400 | 4.400 | 4.250 | 4.250 | 2,651 | -0.10(-2.30%) |
Dec 13, 2019 | 4.250 | 4.400 | 4.250 | 4.350 | 17,400 | +0.00(+0.00%) |
Dec 12, 2019 | 4.090 | 4.350 | 4.020 | 4.350 | 18,077 | +0.22(+5.33%) |
Dec 11, 2019 | 4.180 | 4.195 | 4.100 | 4.130 | 17,763 | -0.09(-2.25%) |
Dec 10, 2019 | 4.250 | 4.320 | 4.129 | 4.225 | 10,430 | -0.03(-0.59%) |
Dec 09, 2019 | 4.300 | 4.360 | 4.210 | 4.250 | 30,774 | +0.01(+0.24%) |
Dec 06, 2019 | 4.470 | 4.561 | 4.150 | 4.240 | 22,300 | -0.31(-6.81%) |
Dec 05, 2019 | 4.520 | 4.630 | 4.340 | 4.550 | 13,283 | -0.05(-1.09%) |
Dec 04, 2019 | 4.600 | 4.960 | 4.384 | 4.600 | 14,743 | +0.04(+0.88%) |
Dec 03, 2019 | 4.670 | 4.960 | 4.560 | 4.560 | 4,081 | -0.05(-1.15%) |
Dec 02, 2019 | 4.720 | 4.750 | 4.520 | 4.613 | 15,036 | -0.13(-2.68%) |
Nov 29, 2019 | 4.781 | 4.781 | 4.740 | 4.740 | 2,600 | -0.06(-1.25%) |
Nov 27, 2019 | 4.800 | 4.850 | 4.800 | 4.800 | 7,100 | -0.08(-1.64%) |
Nov 26, 2019 | 4.950 | 4.950 | 4.780 | 4.880 | 138,622 | -0.08(-1.61%) |
Nov 25, 2019 | 4.950 | 4.990 | 4.928 | 4.960 | 14,540 | -0.03(-0.60%) |
Nov 22, 2019 | 4.985 | 5.040 | 4.909 | 4.990 | 10,700 | +0.06(+1.22%) |
Nov 21, 2019 | 4.950 | 5.045 | 4.930 | 4.930 | 8,005 | +0.02(+0.41%) |
Nov 20, 2019 | 4.800 | 5.040 | 4.750 | 4.910 | 63,496 | -0.03(-0.61%) |
Nov 19, 2019 | 4.940 | 5.000 | 4.480 | 4.940 | 54,097 | -0.02(-0.41%) |
Nov 18, 2019 | 4.950 | 5.025 | 4.920 | 4.960 | 23,478 | -0.05(-0.99%) |
Nov 15, 2019 | 4.955 | 5.010 | 4.955 | 5.010 | 19,700 | +0.01(+0.20%) |
Nov 14, 2019 | 5.030 | 5.050 | 4.969 | 5.000 | 79,803 | -0.00(-0.10%) |
Nov 13, 2019 | 5.040 | 5.090 | 4.900 | 5.005 | 36,729 | -0.05(-1.09%) |
Nov 12, 2019 | 5.050 | 5.170 | 5.050 | 5.060 | 75,960 | +0.01(+0.20%) |
Nov 11, 2019 | 5.080 | 5.130 | 5.050 | 5.050 | 4,624 | -0.05(-0.98%) |
Nov 08, 2019 | 5.100 | 5.176 | 5.025 | 5.100 | 3,200 | +0.05(+0.99%) |
Nov 07, 2019 | 5.050 | 5.129 | 4.550 | 5.050 | 5,853 | +0.00(+0.00%) |
Nov 06, 2019 | 5.170 | 5.190 | 5.020 | 5.050 | 8,506 | -0.05(-0.98%) |
Nov 05, 2019 | 5.030 | 5.100 | 5.035 | 5.100 | 7,820 | +0.03(+0.59%) |
Nov 04, 2019 | 5.000 | 5.100 | 4.995 | 5.070 | 9,211 | +0.07(+1.40%) |
Nov 01, 2019 | 5.050 | 5.090 | 4.925 | 5.000 | 25,600 | -0.01(-0.20%) |
Oct 31, 2019 | 4.995 | 5.010 | 4.953 | 5.010 | 8,072 | -0.04(-0.79%) |
Oct 30, 2019 | 5.050 | 5.050 | 4.992 | 5.050 | 2,406 | +0.05(+1.00%) |
Oct 29, 2019 | 4.955 | 5.100 | 4.955 | 5.000 | 3,652 | -0.10(-1.96%) |
Oct 28, 2019 | 5.100 | 5.100 | 5.010 | 5.100 | 5,462 | +0.05(+0.99%) |
Oct 25, 2019 | 5.050 | 5.100 | 4.810 | 5.050 | 35,600 | +0.05(+1.00%) |
Oct 24, 2019 | 4.985 | 5.015 | 4.950 | 5.000 | 24,052 | +0.00(+0.00%) |
Oct 23, 2019 | 4.995 | 5.020 | 4.955 | 5.000 | 11,435 | +0.00(+0.00%) |
Oct 22, 2019 | 5.010 | 5.038 | 4.940 | 5.000 | 8,264 | -0.10(-1.96%) |
Oct 21, 2019 | 4.980 | 5.100 | 4.980 | 5.100 | 2,473 | +0.00(+0.00%) |
Oct 18, 2019 | 4.975 | 5.190 | 4.975 | 5.100 | 8,900 | +0.05(+0.99%) |
Oct 17, 2019 | 4.900 | 5.100 | 4.900 | 5.050 | 3,464 | +0.10(+2.12%) |
Oct 16, 2019 | 5.100 | 5.100 | 4.800 | 4.945 | 36,255 | -0.06(-1.29%) |
Oct 15, 2019 | 5.000 | 5.092 | 5.000 | 5.010 | 5,921 | +0.01(+0.20%) |
Oct 14, 2019 | 5.165 | 5.175 | 5.000 | 5.000 | 6,057 | -0.09(-1.77%) |
Oct 11, 2019 | 5.050 | 5.095 | 5.010 | 5.090 | 1,100 | +0.15(+3.04%) |
Oct 10, 2019 | 5.035 | 5.387 | 4.940 | 4.940 | 40,050 | -0.05(-1.00%) |
Oct 09, 2019 | 5.100 | 5.100 | 4.920 | 4.990 | 19,415 | -0.04(-0.86%) |
Oct 08, 2019 | 5.000 | 5.065 | 4.770 | 5.033 | 22,402 | +0.08(+1.68%) |
Oct 07, 2019 | 4.990 | 5.090 | 4.950 | 4.950 | 1,202 | -0.05(-1.00%) |
Oct 04, 2019 | 5.080 | 5.134 | 5.000 | 5.000 | 3,900 | -0.01(-0.20%) |
Oct 03, 2019 | 4.880 | 5.080 | 4.880 | 5.010 | 18,703 | +0.00(+0.00%) |
Oct 02, 2019 | 5.022 | 5.080 | 4.881 | 5.010 | 20,944 | +0.07(+1.41%) |
Oct 01, 2019 | 4.940 | 4.990 | 4.772 | 4.940 | 7,796 | +0.05(+1.03%) |
Sep 30, 2019 | 4.770 | 4.893 | 4.770 | 4.890 | 3,739 | +0.14(+2.95%) |
Sep 27, 2019 | 4.970 | 5.100 | 4.750 | 4.750 | 7,100 | -0.22(-4.43%) |
Sep 26, 2019 | 4.940 | 4.970 | 4.893 | 4.970 | 10,316 | +0.16(+3.33%) |
Sep 25, 2019 | 4.850 | 4.870 | 4.730 | 4.810 | 5,371 | -0.14(-2.83%) |
Sep 24, 2019 | 4.550 | 5.200 | 4.550 | 4.950 | 14,398 | +0.24(+5.10%) |
Sep 23, 2019 | 4.530 | 4.740 | 4.530 | 4.710 | 4,594 | -0.04(-0.84%) |
Sep 20, 2019 | 4.800 | 4.800 | 4.420 | 4.750 | 56,100 | +0.17(+3.71%) |
Sep 19, 2019 | 4.700 | 4.715 | 4.490 | 4.580 | 35,704 | -0.21(-4.38%) |
Sep 18, 2019 | 4.520 | 4.830 | 4.510 | 4.790 | 2,332 | +0.45(+10.37%) |