Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.580 | 2.630 | 2.460 | 2.500 | 14,031 | -0.06(-2.34%) |
Mar 30, 2020 | 2.880 | 2.880 | 2.560 | 2.560 | 18,391 | -0.34(-11.72%) |
Mar 27, 2020 | 2.680 | 2.940 | 2.520 | 2.900 | 25,000 | +0.18(+6.62%) |
Mar 26, 2020 | 2.525 | 2.865 | 2.525 | 2.720 | 36,656 | +0.37(+15.74%) |
Mar 25, 2020 | 2.500 | 2.550 | 2.330 | 2.350 | 55,701 | -0.15(-6.00%) |
Mar 24, 2020 | 2.430 | 2.500 | 2.418 | 2.500 | 22,360 | +0.01(+0.40%) |
Mar 23, 2020 | 2.450 | 2.490 | 2.330 | 2.490 | 11,604 | +0.09(+3.53%) |
Mar 20, 2020 | 2.360 | 2.538 | 2.240 | 2.405 | 43,400 | +0.15(+6.42%) |
Mar 19, 2020 | 2.100 | 2.440 | 2.100 | 2.260 | 33,498 | +0.24(+11.88%) |
Mar 18, 2020 | 2.490 | 2.549 | 2.010 | 2.020 | 22,102 | -0.42(-17.21%) |
Mar 17, 2020 | 2.560 | 2.560 | 2.000 | 2.440 | 84,161 | -0.11(-4.31%) |
Mar 16, 2020 | 2.520 | 2.730 | 2.450 | 2.550 | 19,353 | +0.00(+0.00%) |
Mar 13, 2020 | 2.380 | 2.570 | 2.380 | 2.550 | 191,500 | +0.10(+4.08%) |
Mar 12, 2020 | 3.060 | 3.060 | 2.410 | 2.450 | 52,628 | -0.55(-18.33%) |
Mar 11, 2020 | 3.060 | 3.608 | 3.000 | 3.000 | 77,102 | +0.02(+0.67%) |
Mar 10, 2020 | 3.046 | 3.046 | 2.950 | 2.980 | 40,174 | -0.01(-0.33%) |
Mar 09, 2020 | 3.010 | 3.085 | 2.870 | 2.990 | 105,541 | -0.08(-2.61%) |
Mar 06, 2020 | 3.335 | 3.335 | 3.060 | 3.070 | 22,800 | -0.23(-6.97%) |
Mar 05, 2020 | 3.250 | 3.342 | 3.250 | 3.300 | 10,781 | +0.02(+0.61%) |
Mar 04, 2020 | 3.270 | 3.310 | 3.130 | 3.280 | 23,793 | -0.21(-6.02%) |
Mar 03, 2020 | 3.180 | 3.716 | 3.110 | 3.490 | 37,101 | +0.24(+7.38%) |
Mar 02, 2020 | 3.230 | 3.370 | 3.210 | 3.250 | 22,792 | -0.06(-1.81%) |
Feb 28, 2020 | 3.240 | 3.420 | 3.240 | 3.310 | 47,400 | -0.11(-3.22%) |
Feb 27, 2020 | 3.650 | 3.795 | 3.390 | 3.420 | 65,560 | -0.43(-11.17%) |
Feb 26, 2020 | 3.840 | 3.860 | 3.600 | 3.850 | 15,115 | +0.03(+0.79%) |
Feb 25, 2020 | 3.860 | 3.910 | 3.800 | 3.820 | 21,975 | -0.04(-1.04%) |
Feb 24, 2020 | 3.910 | 3.937 | 3.808 | 3.860 | 17,062 | -0.20(-4.93%) |
Feb 21, 2020 | 3.960 | 4.060 | 3.960 | 4.060 | 6,800 | +0.05(+1.25%) |
Feb 20, 2020 | 3.940 | 4.069 | 3.900 | 4.010 | 30,835 | +0.01(+0.25%) |
Feb 19, 2020 | 4.090 | 4.210 | 4.000 | 4.000 | 14,633 | -0.05(-1.23%) |
Feb 18, 2020 | 4.060 | 4.237 | 4.050 | 4.050 | 11,904 | -0.03(-0.74%) |
Feb 14, 2020 | 4.080 | 4.160 | 4.080 | 4.080 | 18,200 | -0.08(-1.92%) |
Feb 13, 2020 | 3.900 | 4.310 | 3.900 | 4.160 | 38,880 | +0.26(+6.67%) |
Feb 12, 2020 | 4.500 | 4.500 | 3.812 | 3.900 | 95,796 | -0.14(-3.35%) |
Feb 11, 2020 | 3.835 | 4.090 | 3.810 | 4.035 | 43,963 | +0.18(+4.53%) |
Feb 10, 2020 | 3.850 | 3.900 | 3.826 | 3.860 | 16,431 | -0.09(-2.28%) |
Feb 07, 2020 | 3.800 | 3.950 | 3.800 | 3.950 | 19,100 | +0.10(+2.60%) |
Feb 06, 2020 | 3.910 | 3.950 | 3.750 | 3.850 | 22,394 | -0.10(-2.53%) |
Feb 05, 2020 | 3.925 | 3.955 | 3.760 | 3.950 | 17,901 | -0.02(-0.50%) |
Feb 04, 2020 | 3.901 | 3.990 | 3.895 | 3.970 | 10,462 | +0.17(+4.47%) |
Feb 03, 2020 | 4.080 | 4.190 | 3.800 | 3.800 | 24,783 | -0.35(-8.43%) |
Jan 31, 2020 | 4.220 | 4.230 | 3.761 | 4.150 | 20,400 | -0.10(-2.35%) |
Jan 30, 2020 | 4.150 | 4.300 | 4.150 | 4.250 | 9,705 | -0.02(-0.47%) |
Jan 29, 2020 | 4.150 | 4.293 | 4.120 | 4.270 | 21,916 | +0.12(+2.88%) |
Jan 28, 2020 | 4.410 | 4.410 | 3.980 | 4.150 | 31,657 | -0.25(-5.68%) |
Jan 27, 2020 | 4.300 | 4.480 | 4.260 | 4.400 | 60,191 | +0.15(+3.53%) |
Jan 24, 2020 | 4.068 | 4.335 | 3.988 | 4.250 | 35,200 | +0.13(+3.16%) |
Jan 23, 2020 | 3.900 | 4.150 | 3.880 | 4.120 | 63,974 | +0.27(+7.01%) |
Jan 22, 2020 | 3.770 | 3.898 | 3.740 | 3.850 | 16,074 | +0.12(+3.22%) |
Jan 21, 2020 | 3.700 | 3.751 | 3.700 | 3.730 | 86,035 | +0.03(+0.81%) |
Jan 17, 2020 | 3.790 | 3.847 | 3.655 | 3.700 | 30,400 | -0.12(-3.14%) |
Jan 16, 2020 | 3.630 | 3.930 | 3.630 | 3.820 | 27,053 | +0.21(+5.82%) |
Jan 15, 2020 | 3.620 | 3.716 | 3.610 | 3.610 | 10,387 | -0.01(-0.28%) |
Jan 14, 2020 | 3.590 | 3.700 | 3.590 | 3.620 | 23,352 | +0.01(+0.28%) |
Jan 13, 2020 | 3.640 | 3.690 | 3.600 | 3.610 | 11,512 | -0.05(-1.37%) |
Jan 10, 2020 | 3.710 | 3.760 | 3.640 | 3.660 | 21,600 | -0.05(-1.35%) |
Jan 09, 2020 | 3.930 | 3.953 | 3.700 | 3.710 | 34,141 | +0.01(+0.27%) |
Jan 08, 2020 | 3.810 | 3.869 | 3.700 | 3.700 | 33,141 | -0.15(-3.90%) |
Jan 07, 2020 | 3.970 | 3.970 | 3.836 | 3.850 | 11,964 | -0.13(-3.27%) |
Jan 06, 2020 | 4.060 | 4.090 | 3.930 | 3.980 | 23,169 | -0.08(-1.97%) |
Jan 03, 2020 | 4.155 | 4.219 | 4.060 | 4.060 | 29,600 | -0.07(-1.69%) |