Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.214 | 3.240 | 3.097 | 3.170 | 2,807,296 | -0.22(-6.39%) |
Mar 30, 2020 | 3.404 | 3.404 | 3.292 | 3.387 | 3,790,597 | +0.01(+0.15%) |
Mar 27, 2020 | 3.415 | 3.432 | 3.319 | 3.382 | 2,370,745 | -0.05(-1.47%) |
Mar 26, 2020 | 3.340 | 3.441 | 3.306 | 3.432 | 1,986,303 | +0.13(+3.82%) |
Mar 25, 2020 | 3.264 | 3.394 | 3.197 | 3.306 | 2,712,527 | +0.03(+1.03%) |
Mar 24, 2020 | 3.129 | 3.373 | 3.129 | 3.272 | 4,154,473 | +0.34(+11.78%) |
Mar 23, 2020 | 2.928 | 3.045 | 2.877 | 2.928 | 4,040,763 | +0.04(+1.46%) |
Mar 20, 2020 | 2.953 | 2.995 | 2.869 | 2.885 | 4,559,977 | +0.01(+0.29%) |
Mar 19, 2020 | 2.944 | 3.012 | 2.860 | 2.877 | 5,396,505 | -0.01(-0.29%) |
Mar 18, 2020 | 2.902 | 3.020 | 2.795 | 2.885 | 2,906,428 | -0.22(-7.05%) |
Mar 17, 2020 | 2.986 | 3.125 | 2.919 | 3.104 | 5,327,263 | +0.17(+5.73%) |
Mar 16, 2020 | 2.936 | 3.096 | 2.919 | 2.936 | 6,104,977 | -0.23(-7.18%) |
Mar 13, 2020 | 3.180 | 3.247 | 3.037 | 3.163 | 4,658,164 | +0.10(+3.30%) |
Mar 12, 2020 | 3.315 | 3.340 | 3.037 | 3.062 | 4,558,727 | -0.40(-11.44%) |
Mar 11, 2020 | 3.491 | 3.546 | 3.458 | 3.458 | 3,497,174 | -0.03(-0.72%) |
Mar 10, 2020 | 3.516 | 3.542 | 3.415 | 3.483 | 3,915,885 | +0.08(+2.22%) |
Mar 09, 2020 | 3.466 | 3.508 | 3.340 | 3.407 | 2,241,631 | -0.40(-10.40%) |
Mar 06, 2020 | 3.811 | 3.845 | 3.786 | 3.802 | 6,776,191 | -0.09(-2.38%) |
Mar 05, 2020 | 3.912 | 3.920 | 3.870 | 3.895 | 2,151,198 | -0.09(-2.32%) |
Mar 04, 2020 | 3.996 | 3.996 | 3.937 | 3.988 | 4,990,136 | -0.04(-1.04%) |
Mar 03, 2020 | 4.072 | 4.122 | 3.971 | 4.030 | 3,444,994 | -0.05(-1.24%) |
Mar 02, 2020 | 4.055 | 4.097 | 4.002 | 4.080 | 1,901,945 | -0.02(-0.41%) |
Feb 28, 2020 | 4.038 | 4.105 | 3.996 | 4.097 | 3,109,761 | +0.02(+0.41%) |
Feb 27, 2020 | 4.105 | 4.147 | 4.063 | 4.080 | 2,313,099 | -0.08(-1.82%) |
Feb 26, 2020 | 4.156 | 4.194 | 4.143 | 4.156 | 1,417,717 | +0.04(+1.02%) |
Feb 25, 2020 | 4.181 | 4.189 | 4.072 | 4.114 | 1,950,921 | +0.01(+0.20%) |
Feb 24, 2020 | 4.080 | 4.131 | 4.072 | 4.105 | 1,385,199 | -0.13(-2.98%) |
Feb 21, 2020 | 4.257 | 4.261 | 4.223 | 4.232 | 603,265 | -0.06(-1.37%) |
Feb 20, 2020 | 4.215 | 4.290 | 4.215 | 4.290 | 1,586,136 | +0.03(+0.79%) |
Feb 19, 2020 | 4.299 | 4.299 | 4.248 | 4.257 | 1,148,711 | -0.03(-0.78%) |
Feb 18, 2020 | 4.299 | 4.324 | 4.290 | 4.290 | 682,041 | -0.04(-0.97%) |
Feb 14, 2020 | 4.358 | 4.358 | 4.324 | 4.332 | 898,182 | -0.03(-0.58%) |
Feb 13, 2020 | 4.358 | 4.366 | 4.341 | 4.358 | 649,728 | -0.02(-0.38%) |
Feb 12, 2020 | 4.383 | 4.400 | 4.358 | 4.375 | 659,913 | -0.05(-1.14%) |
Feb 11, 2020 | 4.425 | 4.442 | 4.421 | 4.425 | 473,006 | +0.02(+0.38%) |
Feb 10, 2020 | 4.400 | 4.408 | 4.391 | 4.408 | 1,868,230 | -0.01(-0.19%) |
Feb 07, 2020 | 4.417 | 4.433 | 4.408 | 4.417 | 561,899 | -0.03(-0.57%) |
Feb 06, 2020 | 4.425 | 4.442 | 4.417 | 4.442 | 1,086,538 | +0.04(+0.96%) |
Feb 05, 2020 | 4.425 | 4.425 | 4.282 | 4.400 | 1,295,230 | +0.06(+1.36%) |
Feb 04, 2020 | 4.349 | 4.375 | 4.316 | 4.341 | 957,244 | -0.01(-0.19%) |
Feb 03, 2020 | 4.349 | 4.383 | 4.332 | 4.349 | 1,276,044 | +0.03(+0.58%) |
Jan 31, 2020 | 4.366 | 4.366 | 4.303 | 4.324 | 935,507 | -0.08(-1.72%) |
Jan 30, 2020 | 4.358 | 4.408 | 4.341 | 4.400 | 1,415,123 | +0.03(+0.77%) |
Jan 29, 2020 | 4.349 | 4.375 | 4.349 | 4.366 | 749,108 | -0.02(-0.38%) |
Jan 28, 2020 | 4.349 | 4.391 | 4.341 | 4.383 | 1,063,626 | +0.04(+0.97%) |
Jan 27, 2020 | 4.332 | 4.366 | 4.324 | 4.341 | 1,445,752 | -0.03(-0.58%) |
Jan 24, 2020 | 4.417 | 4.433 | 4.341 | 4.366 | 1,204,035 | -0.06(-1.33%) |
Jan 23, 2020 | 4.433 | 4.439 | 4.400 | 4.425 | 843,162 | -0.03(-0.57%) |
Jan 22, 2020 | 4.442 | 4.459 | 4.425 | 4.450 | 805,554 | +0.01(+0.19%) |
Jan 21, 2020 | 4.467 | 4.475 | 4.442 | 4.442 | 736,148 | -0.04(-0.94%) |
Jan 17, 2020 | 4.459 | 4.492 | 4.450 | 4.484 | 1,158,151 | +0.04(+0.95%) |
Jan 16, 2020 | 4.408 | 4.442 | 4.400 | 4.442 | 855,903 | +0.02(+0.38%) |
Jan 15, 2020 | 4.433 | 4.446 | 4.417 | 4.425 | 653,097 | -0.01(-0.19%) |
Jan 14, 2020 | 4.433 | 4.450 | 4.425 | 4.433 | 579,819 | -0.03(-0.75%) |
Jan 13, 2020 | 4.433 | 4.484 | 4.417 | 4.467 | 804,944 | +0.05(+1.14%) |
Jan 10, 2020 | 4.475 | 4.475 | 4.408 | 4.417 | 1,306,977 | -0.08(-1.69%) |
Jan 09, 2020 | 4.509 | 4.509 | 4.475 | 4.492 | 1,548,051 | -0.02(-0.37%) |
Jan 08, 2020 | 4.509 | 4.526 | 4.492 | 4.509 | 1,572,546 | -0.01(-0.19%) |
Jan 07, 2020 | 4.543 | 4.576 | 4.518 | 4.518 | 874,300 | -0.04(-0.92%) |
Jan 06, 2020 | 4.543 | 4.564 | 4.534 | 4.560 | 870,485 | +0.00(+0.00%) |
Jan 03, 2020 | 4.560 | 4.585 | 4.551 | 4.560 | 815,686 | -0.03(-0.55%) |