Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.327 | 2.327 | 2.140 | 2.140 | 10,010 | -0.05(-2.28%) |
Mar 30, 2020 | 2.360 | 2.480 | 2.190 | 2.190 | 19,161 | +0.03(+1.39%) |
Mar 27, 2020 | 2.180 | 2.180 | 1.700 | 2.160 | 13,000 | -0.03(-1.37%) |
Mar 26, 2020 | 2.090 | 2.280 | 2.090 | 2.190 | 15,678 | +0.09(+4.29%) |
Mar 25, 2020 | 1.920 | 2.330 | 1.900 | 2.100 | 14,722 | +0.10(+4.99%) |
Mar 24, 2020 | 2.000 | 2.150 | 1.900 | 2.000 | 32,038 | +0.15(+8.12%) |
Mar 23, 2020 | 1.890 | 1.890 | 1.719 | 1.850 | 3,129 | +0.05(+2.78%) |
Mar 20, 2020 | 1.830 | 1.830 | 1.615 | 1.800 | 9,100 | -0.12(-6.25%) |
Mar 19, 2020 | 1.600 | 2.061 | 1.600 | 1.920 | 28,487 | +0.28(+17.07%) |
Mar 18, 2020 | 1.855 | 1.855 | 1.580 | 1.640 | 14,128 | -0.12(-6.82%) |
Mar 17, 2020 | 1.730 | 1.920 | 1.720 | 1.760 | 39,031 | +0.02(+1.15%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.660 | 1.740 | 10,964 | -0.20(-10.31%) |
Mar 13, 2020 | 1.950 | 2.103 | 1.740 | 1.940 | 58,000 | -0.07(-3.48%) |
Mar 12, 2020 | 2.490 | 2.490 | 1.970 | 2.010 | 70,842 | -0.49(-19.60%) |
Mar 11, 2020 | 2.250 | 2.500 | 2.230 | 2.500 | 15,735 | +0.07(+2.88%) |
Mar 10, 2020 | 2.320 | 2.660 | 2.170 | 2.430 | 26,733 | +0.06(+2.48%) |
Mar 09, 2020 | 2.680 | 2.690 | 2.160 | 2.371 | 12,305 | -0.33(-12.17%) |
Mar 06, 2020 | 2.930 | 2.981 | 2.680 | 2.700 | 35,100 | -0.33(-10.89%) |
Mar 05, 2020 | 2.690 | 3.050 | 2.570 | 3.030 | 30,114 | +0.29(+10.58%) |
Mar 04, 2020 | 2.650 | 2.839 | 2.650 | 2.740 | 12,187 | +0.04(+1.48%) |
Mar 03, 2020 | 2.730 | 2.883 | 2.660 | 2.700 | 11,429 | -0.03(-1.06%) |
Mar 02, 2020 | 2.670 | 2.900 | 2.590 | 2.729 | 72,699 | +0.10(+3.76%) |
Feb 28, 2020 | 2.633 | 2.655 | 2.530 | 2.630 | 41,600 | -0.07(-2.59%) |
Feb 27, 2020 | 3.020 | 3.020 | 2.660 | 2.700 | 97,322 | -0.37(-12.05%) |
Feb 26, 2020 | 3.260 | 3.360 | 3.020 | 3.070 | 48,697 | -0.26(-7.81%) |
Feb 25, 2020 | 3.520 | 3.570 | 3.300 | 3.330 | 91,701 | -0.29(-8.01%) |
Feb 24, 2020 | 3.500 | 3.840 | 3.314 | 3.620 | 137,003 | +0.02(+0.56%) |
Feb 21, 2020 | 3.637 | 3.654 | 3.500 | 3.600 | 30,300 | -0.03(-0.82%) |
Feb 20, 2020 | 3.560 | 3.700 | 3.425 | 3.630 | 71,553 | +0.16(+4.69%) |
Feb 19, 2020 | 3.740 | 3.740 | 3.350 | 3.467 | 84,070 | -0.16(-4.48%) |
Feb 18, 2020 | 3.270 | 3.640 | 3.191 | 3.630 | 143,849 | +0.36(+11.01%) |
Feb 14, 2020 | 3.160 | 3.280 | 3.160 | 3.270 | 34,500 | +0.08(+2.51%) |
Feb 13, 2020 | 3.160 | 3.360 | 3.110 | 3.190 | 32,733 | +0.03(+0.95%) |
Feb 12, 2020 | 3.156 | 3.230 | 3.134 | 3.160 | 23,044 | -0.01(-0.32%) |
Feb 11, 2020 | 3.171 | 3.171 | 3.133 | 3.170 | 10,348 | +0.00(+0.00%) |
Feb 10, 2020 | 3.230 | 3.390 | 3.100 | 3.170 | 30,303 | -0.06(-1.86%) |
Feb 07, 2020 | 3.190 | 3.490 | 3.190 | 3.230 | 107,500 | +0.07(+2.22%) |
Feb 06, 2020 | 3.340 | 3.340 | 3.160 | 3.160 | 9,694 | -0.13(-3.95%) |
Feb 05, 2020 | 3.107 | 3.290 | 3.107 | 3.290 | 13,477 | +0.07(+2.17%) |
Feb 04, 2020 | 3.150 | 3.260 | 3.150 | 3.220 | 11,068 | +0.10(+3.21%) |
Feb 03, 2020 | 3.260 | 3.260 | 3.110 | 3.120 | 21,456 | -0.03(-0.95%) |
Jan 31, 2020 | 3.330 | 3.427 | 3.150 | 3.150 | 36,400 | -0.21(-6.25%) |
Jan 30, 2020 | 3.340 | 3.414 | 3.300 | 3.360 | 20,413 | -0.03(-0.88%) |
Jan 29, 2020 | 3.500 | 3.510 | 3.310 | 3.390 | 39,545 | -0.03(-0.88%) |
Jan 28, 2020 | 3.150 | 3.460 | 3.150 | 3.420 | 44,004 | +0.27(+8.57%) |
Jan 27, 2020 | 3.030 | 3.245 | 3.013 | 3.150 | 35,506 | +0.05(+1.61%) |
Jan 24, 2020 | 3.300 | 3.330 | 3.100 | 3.100 | 64,000 | -0.24(-7.19%) |
Jan 23, 2020 | 3.300 | 3.354 | 3.290 | 3.340 | 24,070 | -0.02(-0.57%) |
Jan 22, 2020 | 3.350 | 3.530 | 3.310 | 3.359 | 43,883 | -0.04(-1.21%) |
Jan 21, 2020 | 3.500 | 3.580 | 3.400 | 3.400 | 41,988 | -0.18(-5.03%) |
Jan 17, 2020 | 3.650 | 3.660 | 3.550 | 3.580 | 40,800 | -0.07(-1.92%) |
Jan 16, 2020 | 3.690 | 3.720 | 3.540 | 3.650 | 43,477 | -0.04(-1.08%) |
Jan 15, 2020 | 3.570 | 3.690 | 3.500 | 3.690 | 80,326 | +0.13(+3.65%) |
Jan 14, 2020 | 3.550 | 3.800 | 3.250 | 3.560 | 94,391 | +0.10(+2.89%) |
Jan 13, 2020 | 3.740 | 3.870 | 3.400 | 3.460 | 138,884 | -0.15(-4.05%) |
Jan 10, 2020 | 3.240 | 3.880 | 3.210 | 3.606 | 278,200 | +0.43(+13.40%) |
Jan 09, 2020 | 3.200 | 3.400 | 3.118 | 3.180 | 70,838 | +0.03(+0.95%) |
Jan 08, 2020 | 3.020 | 3.150 | 3.000 | 3.150 | 73,688 | +0.10(+3.28%) |
Jan 07, 2020 | 3.080 | 3.180 | 3.040 | 3.050 | 73,358 | -0.09(-2.87%) |
Jan 06, 2020 | 3.150 | 3.200 | 2.940 | 3.140 | 412,210 | -0.85(-21.30%) |
Jan 03, 2020 | 3.942 | 4.067 | 3.942 | 3.990 | 2,100 | -0.10(-2.44%) |