Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.080 | 2.350 | 2.080 | 2.300 | 131,997 | +0.25(+12.20%) |
Mar 30, 2020 | 1.960 | 2.080 | 1.800 | 2.050 | 458,975 | +0.12(+6.22%) |
Mar 27, 2020 | 1.890 | 2.010 | 1.630 | 1.930 | 243,268 | -0.06(-3.02%) |
Mar 26, 2020 | 1.760 | 1.990 | 1.640 | 1.990 | 167,300 | +0.27(+15.70%) |
Mar 25, 2020 | 1.720 | 1.920 | 1.560 | 1.720 | 166,427 | +0.15(+9.55%) |
Mar 24, 2020 | 1.200 | 1.730 | 1.200 | 1.570 | 118,011 | +0.11(+7.53%) |
Mar 23, 2020 | 1.620 | 1.680 | 1.410 | 1.460 | 192,644 | -0.24(-14.12%) |
Mar 20, 2020 | 1.830 | 1.950 | 1.690 | 1.700 | 108,093 | -0.09(-5.03%) |
Mar 19, 2020 | 1.870 | 1.870 | 1.510 | 1.790 | 74,885 | +0.15(+9.15%) |
Mar 18, 2020 | 1.750 | 1.950 | 1.470 | 1.640 | 105,718 | -0.12(-6.82%) |
Mar 17, 2020 | 1.900 | 1.980 | 1.750 | 1.760 | 166,171 | +0.00(+0.00%) |
Mar 16, 2020 | 1.940 | 1.940 | 1.650 | 1.760 | 127,657 | -0.31(-14.98%) |
Mar 13, 2020 | 1.960 | 2.120 | 1.700 | 2.070 | 241,037 | +0.26(+14.36%) |
Mar 12, 2020 | 1.750 | 2.280 | 1.200 | 1.810 | 431,006 | -0.87(-32.46%) |
Mar 11, 2020 | 2.950 | 2.950 | 2.650 | 2.680 | 78,218 | -0.23(-7.90%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.800 | 2.910 | 124,504 | -0.03(-1.02%) |
Mar 09, 2020 | 3.050 | 3.090 | 2.900 | 2.940 | 114,823 | -0.28(-8.70%) |
Mar 06, 2020 | 3.180 | 3.270 | 3.120 | 3.220 | 72,264 | -0.10(-3.01%) |
Mar 05, 2020 | 3.350 | 3.400 | 3.290 | 3.320 | 33,503 | -0.09(-2.64%) |
Mar 04, 2020 | 3.240 | 3.430 | 3.210 | 3.410 | 31,151 | +0.17(+5.25%) |
Mar 03, 2020 | 3.340 | 3.430 | 3.150 | 3.240 | 58,129 | -0.10(-2.99%) |
Mar 02, 2020 | 3.330 | 3.460 | 3.300 | 3.340 | 39,752 | -0.05(-1.47%) |
Feb 28, 2020 | 3.290 | 3.390 | 3.210 | 3.390 | 77,220 | +0.02(+0.59%) |
Feb 27, 2020 | 3.350 | 3.380 | 3.180 | 3.370 | 87,479 | -0.03(-0.88%) |
Feb 26, 2020 | 3.400 | 3.500 | 3.350 | 3.400 | 64,356 | -0.02(-0.58%) |
Feb 25, 2020 | 3.610 | 3.610 | 3.420 | 3.420 | 88,128 | -0.08(-2.29%) |
Feb 24, 2020 | 3.600 | 3.640 | 3.450 | 3.500 | 145,393 | -0.24(-6.42%) |
Feb 21, 2020 | 3.830 | 3.840 | 3.700 | 3.740 | 88,745 | -0.10(-2.60%) |
Feb 20, 2020 | 3.900 | 3.950 | 3.820 | 3.840 | 89,964 | -0.05(-1.29%) |
Feb 19, 2020 | 3.850 | 3.960 | 3.850 | 3.890 | 53,246 | +0.04(+1.04%) |
Feb 18, 2020 | 3.860 | 3.900 | 3.850 | 3.850 | 26,050 | -0.07(-1.79%) |
Feb 14, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.03(+0.77%) | |
Feb 13, 2020 | 3.960 | 3.980 | 3.860 | 3.890 | 58,275 | -0.12(-2.99%) |
Feb 12, 2020 | 4.000 | 4.060 | 3.970 | 4.010 | 52,674 | -0.03(-0.74%) |
Feb 11, 2020 | 4.090 | 4.090 | 4.000 | 4.040 | 41,976 | -0.04(-0.98%) |
Feb 10, 2020 | 4.170 | 4.170 | 4.000 | 4.080 | 24,534 | +0.04(+0.99%) |
Feb 07, 2020 | 4.080 | 4.080 | 3.910 | 4.040 | 41,602 | -0.03(-0.74%) |
Feb 06, 2020 | 4.190 | 4.190 | 4.070 | 4.070 | 39,543 | -0.13(-3.10%) |
Feb 05, 2020 | 4.200 | 4.310 | 4.160 | 4.200 | 28,970 | -0.04(-0.94%) |
Feb 04, 2020 | 4.130 | 4.270 | 4.120 | 4.240 | 267,287 | +0.12(+2.91%) |
Feb 03, 2020 | 4.080 | 4.190 | 4.060 | 4.120 | 35,215 | -0.02(-0.48%) |
Jan 31, 2020 | 4.110 | 4.150 | 4.100 | 4.140 | 20,016 | +0.00(+0.00%) |
Jan 30, 2020 | 4.270 | 4.280 | 4.100 | 4.140 | 42,092 | -0.05(-1.19%) |
Jan 29, 2020 | 4.330 | 4.330 | 4.130 | 4.190 | 37,111 | +0.01(+0.24%) |
Jan 28, 2020 | 4.150 | 4.330 | 4.150 | 4.180 | 38,555 | -0.01(-0.24%) |
Jan 27, 2020 | 4.240 | 4.240 | 4.180 | 4.190 | 49,032 | -0.12(-2.78%) |
Jan 24, 2020 | 4.350 | 4.350 | 4.220 | 4.310 | 39,916 | -0.04(-0.92%) |
Jan 23, 2020 | 4.490 | 4.490 | 4.330 | 4.350 | 50,387 | -0.15(-3.33%) |
Jan 22, 2020 | 4.590 | 4.590 | 4.420 | 4.500 | 65,585 | +0.00(+0.00%) |
Jan 21, 2020 | 4.500 | 4.710 | 4.450 | 4.500 | 241,907 | -0.04(-0.88%) |
Jan 20, 2020 | 4.300 | 4.560 | 4.300 | 4.540 | 52,685 | +0.18(+4.13%) |
Jan 17, 2020 | 4.160 | 4.380 | 4.160 | 4.360 | 44,166 | +0.16(+3.81%) |
Jan 16, 2020 | 4.380 | 4.380 | 4.200 | 4.200 | 16,501 | -0.07(-1.64%) |
Jan 15, 2020 | 4.150 | 4.300 | 4.070 | 4.270 | 99,357 | +0.13(+3.14%) |
Jan 14, 2020 | 4.130 | 4.160 | 4.010 | 4.140 | 211,615 | +0.06(+1.47%) |
Jan 13, 2020 | 4.080 | 4.110 | 4.020 | 4.080 | 38,179 | -0.01(-0.24%) |
Jan 10, 2020 | 4.060 | 4.150 | 4.000 | 4.090 | 57,354 | +0.03(+0.74%) |
Jan 09, 2020 | 4.060 | 4.110 | 4.050 | 4.060 | 261,099 | +0.01(+0.25%) |
Jan 08, 2020 | 4.050 | 4.110 | 4.020 | 4.050 | 85,857 | -0.08(-1.94%) |
Jan 07, 2020 | 4.170 | 4.260 | 4.080 | 4.130 | 47,199 | -0.05(-1.20%) |
Jan 06, 2020 | 4.230 | 4.230 | 4.100 | 4.180 | 65,698 | -0.04(-0.95%) |
Jan 03, 2020 | 4.370 | 4.370 | 4.180 | 4.220 | 39,323 | -0.10(-2.31%) |