Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.800 | 2.800 | 2.222 | 2.300 | 34,739 | -0.39(-14.50%) |
Mar 30, 2020 | 2.910 | 2.930 | 2.510 | 2.690 | 13,269 | -0.16(-5.61%) |
Mar 27, 2020 | 2.230 | 3.000 | 2.182 | 2.850 | 116,300 | +0.55(+23.91%) |
Mar 26, 2020 | 2.340 | 2.500 | 2.200 | 2.300 | 82,103 | -0.04(-1.71%) |
Mar 25, 2020 | 2.370 | 2.430 | 2.300 | 2.340 | 50,946 | -0.02(-0.85%) |
Mar 24, 2020 | 2.100 | 2.440 | 2.100 | 2.360 | 66,033 | +0.18(+8.26%) |
Mar 23, 2020 | 2.290 | 2.290 | 2.010 | 2.180 | 39,388 | -0.11(-4.80%) |
Mar 20, 2020 | 2.000 | 2.350 | 1.990 | 2.290 | 62,800 | +0.36(+18.65%) |
Mar 19, 2020 | 1.730 | 2.000 | 1.110 | 1.930 | 66,000 | +0.16(+9.04%) |
Mar 18, 2020 | 2.118 | 2.236 | 1.750 | 1.770 | 74,889 | -0.35(-16.51%) |
Mar 17, 2020 | 2.240 | 2.400 | 2.050 | 2.120 | 48,014 | -0.08(-3.64%) |
Mar 16, 2020 | 2.280 | 2.625 | 2.200 | 2.200 | 43,673 | -0.01(-0.56%) |
Mar 13, 2020 | 2.440 | 2.940 | 2.020 | 2.212 | 76,700 | +0.03(+1.49%) |
Mar 12, 2020 | 2.750 | 2.960 | 2.000 | 2.180 | 108,342 | -0.72(-24.96%) |
Mar 11, 2020 | 3.450 | 3.450 | 2.703 | 2.905 | 89,230 | +0.13(+4.87%) |
Mar 10, 2020 | 3.500 | 3.640 | 2.560 | 2.770 | 337,565 | -0.78(-21.97%) |
Mar 09, 2020 | 3.690 | 3.690 | 2.920 | 3.550 | 185,665 | -0.16(-4.31%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.690 | 3.710 | 114,500 | -0.37(-9.07%) |
Mar 05, 2020 | 4.020 | 4.140 | 3.990 | 4.080 | 18,593 | -0.02(-0.49%) |
Mar 04, 2020 | 4.140 | 4.180 | 3.940 | 4.100 | 17,553 | +0.11(+2.76%) |
Mar 03, 2020 | 3.809 | 4.000 | 3.809 | 3.990 | 8,700 | +0.17(+4.45%) |
Mar 02, 2020 | 3.830 | 3.950 | 3.780 | 3.820 | 29,844 | -0.08(-2.05%) |
Feb 28, 2020 | 3.601 | 3.900 | 3.504 | 3.900 | 31,200 | +0.13(+3.45%) |
Feb 27, 2020 | 3.850 | 3.960 | 3.500 | 3.770 | 47,932 | -0.16(-4.07%) |
Feb 26, 2020 | 4.130 | 4.140 | 3.860 | 3.930 | 40,756 | -0.24(-5.76%) |
Feb 25, 2020 | 4.373 | 4.433 | 4.060 | 4.170 | 29,016 | -0.08(-1.88%) |
Feb 24, 2020 | 4.290 | 4.330 | 4.220 | 4.250 | 14,165 | -0.09(-2.07%) |
Feb 21, 2020 | 4.450 | 4.550 | 4.320 | 4.340 | 48,600 | -0.10(-2.26%) |
Feb 20, 2020 | 4.450 | 4.450 | 4.380 | 4.440 | 21,037 | +0.02(+0.45%) |
Feb 19, 2020 | 4.310 | 4.450 | 4.290 | 4.420 | 22,943 | +0.15(+3.51%) |
Feb 18, 2020 | 4.320 | 4.450 | 4.250 | 4.270 | 59,567 | -0.05(-1.16%) |
Feb 14, 2020 | 4.380 | 4.450 | 4.220 | 4.320 | 27,200 | -0.12(-2.70%) |
Feb 13, 2020 | 4.330 | 4.440 | 4.270 | 4.440 | 32,690 | +0.03(+0.68%) |
Feb 12, 2020 | 4.390 | 4.450 | 4.390 | 4.410 | 25,592 | -0.04(-0.90%) |
Feb 11, 2020 | 4.420 | 4.450 | 4.340 | 4.450 | 6,662 | +0.03(+0.68%) |
Feb 10, 2020 | 4.360 | 4.460 | 4.360 | 4.420 | 4,360 | +0.07(+1.61%) |
Feb 07, 2020 | 4.400 | 4.480 | 4.300 | 4.350 | 16,000 | -0.15(-3.33%) |
Feb 06, 2020 | 4.350 | 4.500 | 4.350 | 4.500 | 13,195 | +0.17(+3.93%) |
Feb 05, 2020 | 4.290 | 4.360 | 4.280 | 4.330 | 11,388 | -0.04(-0.89%) |
Feb 04, 2020 | 4.330 | 4.468 | 4.270 | 4.369 | 26,737 | -0.13(-2.92%) |
Feb 03, 2020 | 4.420 | 4.680 | 4.420 | 4.500 | 51,751 | -0.18(-3.85%) |
Jan 31, 2020 | 4.680 | 4.830 | 4.550 | 4.680 | 151,200 | +0.04(+0.86%) |
Jan 30, 2020 | 4.530 | 4.640 | 4.470 | 4.640 | 22,004 | +0.19(+4.27%) |
Jan 29, 2020 | 4.390 | 4.680 | 4.110 | 4.450 | 45,998 | +0.05(+1.14%) |
Jan 28, 2020 | 4.280 | 4.400 | 4.130 | 4.400 | 16,148 | +0.25(+6.02%) |
Jan 27, 2020 | 4.070 | 4.320 | 4.070 | 4.150 | 15,767 | -0.06(-1.43%) |
Jan 24, 2020 | 4.600 | 4.624 | 4.160 | 4.210 | 73,600 | -0.33(-7.27%) |
Jan 23, 2020 | 4.530 | 4.600 | 4.500 | 4.540 | 14,400 | -0.04(-0.87%) |
Jan 22, 2020 | 4.600 | 4.710 | 4.500 | 4.580 | 65,975 | -0.03(-0.65%) |
Jan 21, 2020 | 4.760 | 4.760 | 4.500 | 4.610 | 44,523 | -0.12(-2.54%) |
Jan 17, 2020 | 4.870 | 4.870 | 4.600 | 4.730 | 25,200 | -0.19(-3.86%) |
Jan 16, 2020 | 4.600 | 4.928 | 4.500 | 4.920 | 63,197 | +0.17(+3.58%) |
Jan 15, 2020 | 4.740 | 4.990 | 4.740 | 4.750 | 55,879 | +0.01(+0.21%) |
Jan 14, 2020 | 4.490 | 4.937 | 4.420 | 4.740 | 153,013 | +0.24(+5.33%) |
Jan 13, 2020 | 4.350 | 4.500 | 4.350 | 4.500 | 54,669 | +0.17(+3.93%) |
Jan 10, 2020 | 4.250 | 4.460 | 4.220 | 4.330 | 25,100 | +0.06(+1.41%) |
Jan 09, 2020 | 4.230 | 4.400 | 4.106 | 4.270 | 22,125 | +0.04(+0.95%) |
Jan 08, 2020 | 4.150 | 4.400 | 4.000 | 4.230 | 49,255 | +0.12(+2.92%) |
Jan 07, 2020 | 3.900 | 4.240 | 3.900 | 4.110 | 33,612 | +0.15(+3.79%) |
Jan 06, 2020 | 4.060 | 4.109 | 3.920 | 3.960 | 38,655 | -0.18(-4.35%) |
Jan 03, 2020 | 4.290 | 4.500 | 3.910 | 4.140 | 79,900 | -0.18(-4.17%) |