Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.400 | 2.460 | 2.360 | 2.370 | 315,135 | -0.04(-1.66%) |
Mar 30, 2020 | 2.445 | 2.445 | 2.320 | 2.410 | 356,443 | -0.02(-0.70%) |
Mar 27, 2020 | 2.325 | 2.540 | 2.280 | 2.427 | 74,400 | -0.07(-2.92%) |
Mar 26, 2020 | 2.480 | 2.600 | 2.450 | 2.500 | 173,427 | -0.07(-2.72%) |
Mar 25, 2020 | 2.470 | 2.620 | 2.450 | 2.570 | 166,564 | +0.28(+12.23%) |
Mar 24, 2020 | 2.184 | 2.325 | 2.155 | 2.290 | 162,933 | +0.25(+12.25%) |
Mar 23, 2020 | 2.110 | 2.212 | 2.040 | 2.040 | 94,597 | -0.31(-13.19%) |
Mar 20, 2020 | 2.560 | 2.640 | 2.350 | 2.350 | 135,400 | -0.28(-10.65%) |
Mar 19, 2020 | 2.660 | 2.900 | 2.390 | 2.630 | 394,276 | +0.20(+8.23%) |
Mar 18, 2020 | 2.520 | 2.720 | 2.300 | 2.430 | 241,415 | +0.19(+8.48%) |
Mar 17, 2020 | 2.180 | 2.280 | 2.080 | 2.240 | 472,416 | -0.02(-0.88%) |
Mar 16, 2020 | 1.970 | 2.414 | 1.950 | 2.260 | 152,283 | -0.29(-11.37%) |
Mar 13, 2020 | 2.590 | 2.600 | 2.360 | 2.550 | 179,100 | -0.35(-12.07%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.640 | 2.900 | 460,256 | -0.34(-10.49%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.210 | 3.240 | 148,749 | -0.33(-9.24%) |
Mar 10, 2020 | 3.600 | 3.627 | 3.460 | 3.570 | 484,944 | +0.08(+2.29%) |
Mar 09, 2020 | 3.683 | 3.725 | 3.490 | 3.490 | 146,879 | -0.52(-13.02%) |
Mar 06, 2020 | 3.980 | 4.080 | 3.950 | 4.013 | 165,200 | -0.02(-0.43%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.000 | 4.030 | 357,083 | -0.23(-5.40%) |
Mar 04, 2020 | 4.176 | 4.260 | 4.100 | 4.260 | 122,442 | +0.09(+2.16%) |
Mar 03, 2020 | 4.280 | 4.332 | 4.090 | 4.170 | 648,839 | +0.07(+1.71%) |
Mar 02, 2020 | 4.050 | 4.110 | 4.025 | 4.100 | 154,312 | +0.00(+0.00%) |
Feb 28, 2020 | 4.030 | 4.160 | 3.970 | 4.100 | 183,900 | +0.03(+0.74%) |
Feb 27, 2020 | 4.022 | 4.200 | 3.980 | 4.070 | 203,952 | -0.25(-5.79%) |
Feb 26, 2020 | 4.490 | 4.490 | 4.280 | 4.320 | 124,466 | -0.23(-5.05%) |
Feb 25, 2020 | 4.720 | 4.724 | 4.520 | 4.550 | 99,467 | -0.07(-1.52%) |
Feb 24, 2020 | 4.580 | 4.650 | 4.580 | 4.620 | 62,387 | -0.16(-3.35%) |
Feb 21, 2020 | 4.790 | 4.800 | 4.750 | 4.780 | 49,200 | -0.02(-0.42%) |
Feb 20, 2020 | 4.785 | 4.810 | 4.775 | 4.800 | 84,215 | +0.10(+2.13%) |
Feb 19, 2020 | 4.640 | 4.730 | 4.640 | 4.700 | 53,520 | -0.02(-0.42%) |
Feb 18, 2020 | 4.730 | 4.740 | 4.692 | 4.720 | 58,931 | -0.08(-1.67%) |
Feb 14, 2020 | 4.710 | 4.810 | 4.710 | 4.800 | 51,600 | +0.09(+1.91%) |
Feb 13, 2020 | 4.690 | 4.730 | 4.680 | 4.710 | 55,539 | -0.01(-0.21%) |
Feb 12, 2020 | 4.580 | 4.742 | 4.580 | 4.720 | 332,660 | +0.11(+2.39%) |
Feb 11, 2020 | 4.620 | 4.640 | 4.590 | 4.610 | 47,445 | -0.11(-2.33%) |
Feb 10, 2020 | 4.735 | 4.735 | 4.690 | 4.720 | 44,896 | +0.01(+0.21%) |
Feb 07, 2020 | 4.685 | 4.728 | 4.675 | 4.710 | 49,500 | -0.09(-1.87%) |
Feb 06, 2020 | 4.770 | 4.820 | 4.755 | 4.800 | 37,564 | +0.11(+2.35%) |
Feb 05, 2020 | 4.728 | 4.740 | 4.690 | 4.690 | 62,917 | -0.04(-0.85%) |
Feb 04, 2020 | 4.700 | 4.730 | 4.700 | 4.730 | 65,270 | +0.13(+2.83%) |
Feb 03, 2020 | 4.600 | 4.630 | 4.540 | 4.600 | 31,457 | -0.03(-0.65%) |
Jan 31, 2020 | 4.600 | 4.670 | 4.600 | 4.630 | 77,800 | -0.12(-2.53%) |
Jan 30, 2020 | 4.673 | 4.770 | 4.670 | 4.750 | 241,603 | +0.07(+1.50%) |
Jan 29, 2020 | 4.700 | 4.710 | 4.670 | 4.680 | 78,179 | -0.14(-2.80%) |
Jan 28, 2020 | 4.800 | 4.830 | 4.710 | 4.815 | 61,590 | +0.08(+1.80%) |
Jan 27, 2020 | 4.730 | 4.780 | 4.722 | 4.730 | 781,473 | -0.12(-2.47%) |
Jan 24, 2020 | 4.913 | 4.915 | 4.805 | 4.850 | 278,000 | -0.08(-1.72%) |
Jan 23, 2020 | 4.930 | 4.940 | 4.900 | 4.935 | 52,999 | +0.02(+0.41%) |
Jan 22, 2020 | 4.930 | 4.930 | 4.890 | 4.915 | 404,707 | +0.07(+1.34%) |
Jan 21, 2020 | 4.830 | 4.880 | 4.820 | 4.850 | 147,169 | +0.02(+0.41%) |
Jan 17, 2020 | 4.900 | 4.900 | 4.810 | 4.830 | 108,200 | +0.03(+0.63%) |
Jan 16, 2020 | 4.730 | 4.820 | 4.730 | 4.800 | 65,725 | +0.13(+2.78%) |
Jan 15, 2020 | 4.710 | 4.710 | 4.660 | 4.670 | 45,223 | -0.12(-2.51%) |
Jan 14, 2020 | 4.800 | 4.800 | 4.760 | 4.790 | 41,796 | -0.12(-2.44%) |
Jan 13, 2020 | 4.890 | 4.950 | 4.880 | 4.910 | 217,242 | -0.07(-1.41%) |
Jan 10, 2020 | 5.010 | 5.010 | 4.960 | 4.980 | 352,900 | -0.07(-1.39%) |
Jan 09, 2020 | 5.110 | 5.130 | 5.050 | 5.050 | 137,048 | -0.67(-11.71%) |
Jan 08, 2020 | 5.723 | 5.760 | 5.700 | 5.720 | 68,644 | +0.00(+0.03%) |
Jan 07, 2020 | 5.720 | 5.779 | 5.710 | 5.718 | 204,038 | +0.13(+2.29%) |
Jan 06, 2020 | 5.540 | 5.590 | 5.520 | 5.590 | 112,256 | +0.05(+0.90%) |
Jan 03, 2020 | 5.530 | 5.610 | 5.518 | 5.540 | 72,200 | -0.12(-2.03%) |