Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.721 | 2.920 | 2.721 | 2.730 | 1,789 | -0.06(-2.02%) |
Mar 30, 2020 | 2.907 | 2.907 | 2.770 | 2.786 | 2,436 | -0.00(-0.14%) |
Mar 27, 2020 | 2.759 | 3.003 | 2.690 | 2.790 | 7,200 | +0.08(+2.95%) |
Mar 26, 2020 | 2.631 | 2.800 | 2.610 | 2.710 | 10,548 | +0.05(+1.88%) |
Mar 25, 2020 | 2.585 | 2.660 | 2.430 | 2.660 | 6,086 | +0.10(+3.75%) |
Mar 24, 2020 | 2.430 | 2.564 | 2.370 | 2.564 | 98,396 | +0.15(+6.16%) |
Mar 23, 2020 | 2.580 | 2.580 | 2.260 | 2.415 | 40,627 | -0.08(-3.40%) |
Mar 20, 2020 | 2.510 | 2.690 | 2.480 | 2.500 | 6,000 | -0.02(-0.69%) |
Mar 19, 2020 | 2.486 | 2.795 | 2.486 | 2.517 | 13,838 | +0.06(+2.33%) |
Mar 18, 2020 | 2.720 | 2.900 | 2.460 | 2.460 | 15,977 | -0.19(-7.17%) |
Mar 17, 2020 | 2.610 | 2.741 | 2.500 | 2.650 | 60,935 | +0.03(+1.28%) |
Mar 16, 2020 | 2.650 | 2.680 | 2.610 | 2.617 | 6,614 | -0.01(-0.21%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.620 | 2.622 | 11,200 | -0.03(-1.06%) |
Mar 12, 2020 | 2.610 | 2.708 | 2.610 | 2.650 | 4,844 | -0.26(-8.93%) |
Mar 11, 2020 | 3.085 | 3.085 | 2.900 | 2.910 | 15,983 | -0.12(-3.96%) |
Mar 10, 2020 | 3.110 | 3.110 | 3.030 | 3.030 | 1,731 | -0.18(-5.61%) |
Mar 09, 2020 | 3.150 | 3.270 | 3.149 | 3.210 | 7,114 | +0.06(+1.90%) |
Mar 06, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.10(+3.28%) |
Mar 05, 2020 | 3.085 | 3.150 | 3.050 | 3.050 | 22,930 | -0.00(-0.14%) |
Mar 04, 2020 | 3.050 | 3.120 | 3.050 | 3.054 | 8,093 | +0.12(+4.23%) |
Mar 03, 2020 | 3.080 | 3.080 | 2.930 | 2.930 | 4,937 | +0.04(+1.39%) |
Mar 02, 2020 | 2.910 | 2.930 | 2.860 | 2.890 | 8,901 | +0.07(+2.48%) |
Feb 28, 2020 | 2.877 | 2.877 | 2.820 | 2.820 | 2,300 | -0.04(-1.40%) |
Feb 27, 2020 | 2.992 | 2.992 | 2.860 | 2.860 | 16,038 | -0.22(-7.00%) |
Feb 26, 2020 | 3.090 | 3.155 | 3.075 | 3.075 | 29,365 | -0.05(-1.74%) |
Feb 25, 2020 | 3.175 | 3.190 | 3.130 | 3.130 | 4,482 | -0.04(-1.26%) |
Feb 24, 2020 | 3.247 | 3.247 | 3.170 | 3.170 | 7,211 | -0.11(-3.48%) |
Feb 21, 2020 | 3.283 | 3.330 | 3.280 | 3.284 | 11,900 | +0.03(+0.92%) |
Feb 20, 2020 | 3.285 | 3.320 | 3.250 | 3.254 | 2,341 | -0.08(-2.28%) |
Feb 19, 2020 | 3.300 | 3.330 | 3.300 | 3.330 | 10,754 | +0.03(+0.91%) |
Feb 18, 2020 | 3.380 | 3.380 | 3.300 | 3.300 | 6,289 | -0.08(-2.23%) |
Feb 14, 2020 | 3.375 | 3.375 | 3.375 | 3.375 | 600 | +0.11(+3.22%) |
Feb 13, 2020 | 3.282 | 3.340 | 3.270 | 3.270 | 7,174 | -0.07(-2.10%) |
Feb 12, 2020 | 3.300 | 3.340 | 3.300 | 3.340 | 910 | +0.06(+1.83%) |
Feb 11, 2020 | 3.355 | 3.355 | 3.280 | 3.280 | 5,776 | -0.01(-0.30%) |
Feb 10, 2020 | 3.335 | 3.350 | 3.290 | 3.290 | 12,522 | +0.02(+0.61%) |
Feb 07, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 2,100 | -0.02(-0.76%) |
Feb 06, 2020 | 3.281 | 3.295 | 3.260 | 3.295 | 13,902 | +0.09(+2.97%) |
Feb 05, 2020 | 3.242 | 3.242 | 3.200 | 3.200 | 3,654 | -0.10(-3.03%) |
Feb 04, 2020 | 3.300 | 3.300 | 3.250 | 3.300 | 6,538 | +0.09(+2.80%) |
Feb 03, 2020 | 3.280 | 3.280 | 3.210 | 3.210 | 1,274 | -0.03(-0.96%) |
Jan 31, 2020 | 3.220 | 3.290 | 3.220 | 3.241 | 1,000 | +0.02(+0.65%) |
Jan 30, 2020 | 3.265 | 3.265 | 3.220 | 3.220 | 3,456 | +0.02(+0.69%) |
Jan 29, 2020 | 3.180 | 3.240 | 3.180 | 3.198 | 3,661 | -0.03(-0.99%) |
Jan 28, 2020 | 3.205 | 3.230 | 3.182 | 3.230 | 9,815 | +0.05(+1.57%) |
Jan 27, 2020 | 3.195 | 3.230 | 3.180 | 3.180 | 6,109 | -0.10(-3.05%) |
Jan 24, 2020 | 3.260 | 3.280 | 3.250 | 3.280 | 5,700 | +0.06(+1.98%) |
Jan 23, 2020 | 3.160 | 3.216 | 3.160 | 3.216 | 11,037 | +0.01(+0.20%) |
Jan 22, 2020 | 3.170 | 3.210 | 3.150 | 3.210 | 7,929 | +0.04(+1.26%) |
Jan 21, 2020 | 3.195 | 3.195 | 3.170 | 3.170 | 10,514 | -0.07(-2.10%) |
Jan 17, 2020 | 3.265 | 3.280 | 3.220 | 3.238 | 6,500 | -0.01(-0.24%) |
Jan 16, 2020 | 3.201 | 3.250 | 3.180 | 3.246 | 6,954 | +0.05(+1.43%) |
Jan 15, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 896 | -0.02(-0.62%) |
Jan 14, 2020 | 3.248 | 3.277 | 3.220 | 3.220 | 14,079 | +0.02(+0.63%) |
Jan 13, 2020 | 3.220 | 3.245 | 3.200 | 3.200 | 19,850 | -0.03(-0.93%) |
Jan 10, 2020 | 3.245 | 3.245 | 3.230 | 3.230 | 4,500 | -0.05(-1.52%) |
Jan 09, 2020 | 3.315 | 3.315 | 3.280 | 3.280 | 20,005 | -0.01(-0.21%) |
Jan 08, 2020 | 3.305 | 3.305 | 3.287 | 3.287 | 3,246 | -0.03(-0.99%) |
Jan 07, 2020 | 3.335 | 3.370 | 3.320 | 3.320 | 15,883 | +0.00(+0.00%) |
Jan 06, 2020 | 3.330 | 3.342 | 3.320 | 3.320 | 6,431 | +0.01(+0.30%) |
Jan 03, 2020 | 3.250 | 3.310 | 3.250 | 3.310 | 2,800 | -0.10(-2.93%) |