Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.351 | 2.374 | 2.250 | 2.340 | 1,766 | +0.05(+2.18%) |
Mar 30, 2020 | 2.320 | 2.395 | 2.270 | 2.290 | 4,371 | -0.10(-4.12%) |
Mar 27, 2020 | 2.270 | 2.389 | 2.270 | 2.389 | 5,100 | +0.18(+8.08%) |
Mar 26, 2020 | 2.100 | 2.210 | 2.100 | 2.210 | 6,242 | +0.03(+1.38%) |
Mar 25, 2020 | 2.150 | 2.260 | 2.100 | 2.180 | 17,508 | +0.09(+4.17%) |
Mar 24, 2020 | 1.750 | 2.200 | 1.750 | 2.093 | 9,768 | +0.29(+16.26%) |
Mar 23, 2020 | 1.720 | 1.849 | 1.720 | 1.800 | 9,814 | +0.05(+2.86%) |
Mar 20, 2020 | 1.600 | 1.770 | 1.600 | 1.750 | 6,800 | +0.11(+6.70%) |
Mar 19, 2020 | 1.580 | 1.660 | 1.580 | 1.640 | 20,347 | -0.02(-1.20%) |
Mar 18, 2020 | 2.390 | 2.390 | 1.443 | 1.660 | 22,666 | -0.66(-28.45%) |
Mar 17, 2020 | 2.560 | 2.573 | 2.320 | 2.320 | 10,393 | -0.23(-9.02%) |
Mar 16, 2020 | 2.590 | 2.600 | 2.550 | 2.550 | 5,256 | -0.06(-2.30%) |
Mar 13, 2020 | 2.561 | 2.639 | 2.561 | 2.610 | 2,300 | +0.07(+2.76%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.465 | 2.540 | 5,825 | -0.41(-13.90%) |
Mar 11, 2020 | 2.960 | 3.125 | 2.800 | 2.950 | 11,942 | -0.20(-6.35%) |
Mar 10, 2020 | 3.030 | 3.150 | 3.030 | 3.150 | 24,992 | +0.29(+10.14%) |
Mar 09, 2020 | 2.820 | 2.900 | 2.800 | 2.860 | 23,866 | -0.14(-4.67%) |
Mar 06, 2020 | 3.118 | 3.118 | 3.000 | 3.000 | 3,000 | -0.15(-4.76%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.090 | 3.150 | 3,646 | -0.08(-2.48%) |
Mar 04, 2020 | 3.050 | 3.580 | 3.050 | 3.230 | 9,590 | +0.23(+7.67%) |
Mar 03, 2020 | 3.040 | 3.050 | 3.000 | 3.000 | 18,465 | +0.03(+1.01%) |
Mar 02, 2020 | 3.000 | 3.040 | 2.970 | 2.970 | 8,252 | -0.07(-2.46%) |
Feb 28, 2020 | 3.050 | 3.050 | 3.000 | 3.045 | 15,400 | -0.10(-3.03%) |
Feb 27, 2020 | 3.084 | 3.144 | 3.065 | 3.140 | 13,960 | -0.15(-4.56%) |
Feb 26, 2020 | 3.278 | 3.370 | 3.278 | 3.290 | 9,464 | -0.03(-0.90%) |
Feb 25, 2020 | 3.602 | 3.602 | 3.300 | 3.320 | 7,645 | -0.19(-5.41%) |
Feb 24, 2020 | 3.510 | 3.530 | 3.480 | 3.510 | 5,352 | -0.14(-3.84%) |
Feb 21, 2020 | 3.650 | 3.700 | 3.500 | 3.650 | 32,100 | -0.04(-1.19%) |
Feb 20, 2020 | 3.820 | 3.830 | 3.694 | 3.694 | 9,121 | -0.13(-3.30%) |
Feb 19, 2020 | 3.723 | 3.896 | 3.723 | 3.820 | 7,196 | -0.06(-1.55%) |
Feb 18, 2020 | 3.700 | 3.880 | 3.680 | 3.880 | 9,211 | +0.21(+5.74%) |
Feb 14, 2020 | 3.634 | 3.670 | 3.570 | 3.670 | 12,300 | -0.00(-0.01%) |
Feb 13, 2020 | 3.840 | 3.840 | 3.600 | 3.670 | 14,597 | -0.17(-4.53%) |
Feb 12, 2020 | 3.930 | 4.000 | 3.842 | 3.844 | 14,426 | -0.14(-3.41%) |
Feb 11, 2020 | 3.910 | 3.980 | 3.858 | 3.980 | 6,354 | -0.11(-2.69%) |
Feb 10, 2020 | 4.118 | 4.118 | 3.950 | 4.090 | 5,051 | +0.03(+0.74%) |
Feb 07, 2020 | 4.020 | 4.100 | 4.010 | 4.060 | 7,600 | +0.03(+0.80%) |
Feb 06, 2020 | 4.055 | 4.100 | 4.028 | 4.028 | 1,389 | -0.12(-2.80%) |
Feb 05, 2020 | 4.120 | 4.170 | 4.120 | 4.144 | 4,393 | +0.01(+0.32%) |
Feb 04, 2020 | 4.076 | 4.150 | 4.071 | 4.131 | 3,607 | +0.07(+1.74%) |
Feb 03, 2020 | 4.060 | 4.100 | 4.025 | 4.060 | 7,948 | +0.01(+0.23%) |
Jan 31, 2020 | 4.046 | 4.060 | 4.030 | 4.051 | 2,600 | -0.03(-0.72%) |
Jan 30, 2020 | 4.010 | 4.080 | 4.010 | 4.080 | 1,540 | +0.05(+1.26%) |
Jan 29, 2020 | 4.150 | 4.155 | 4.020 | 4.029 | 5,639 | -0.15(-3.61%) |
Jan 28, 2020 | 4.240 | 4.240 | 4.020 | 4.180 | 2,275 | -0.02(-0.48%) |
Jan 27, 2020 | 4.150 | 4.250 | 4.150 | 4.200 | 12,352 | +0.00(+0.00%) |
Jan 24, 2020 | 4.300 | 4.380 | 3.910 | 4.200 | 30,500 | -0.16(-3.67%) |
Jan 23, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 5,531 | -0.01(-0.23%) |
Jan 22, 2020 | 4.390 | 4.410 | 4.360 | 4.370 | 4,559 | -0.02(-0.46%) |
Jan 21, 2020 | 4.270 | 4.400 | 4.260 | 4.390 | 11,858 | +0.14(+3.29%) |
Jan 17, 2020 | 4.274 | 4.274 | 4.240 | 4.250 | 2,900 | +0.02(+0.47%) |
Jan 16, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 11,830 | +0.05(+1.20%) |
Jan 15, 2020 | 4.060 | 4.220 | 4.020 | 4.180 | 6,085 | +0.16(+3.98%) |
Jan 14, 2020 | 4.030 | 4.080 | 3.950 | 4.020 | 10,748 | +0.00(+0.00%) |
Jan 13, 2020 | 4.100 | 4.100 | 4.020 | 4.020 | 5,615 | -0.02(-0.50%) |
Jan 10, 2020 | 4.000 | 4.135 | 3.920 | 4.040 | 18,300 | +0.04(+1.01%) |
Jan 09, 2020 | 3.910 | 4.004 | 3.910 | 4.000 | 11,465 | +0.07(+1.77%) |
Jan 08, 2020 | 3.890 | 3.989 | 3.890 | 3.930 | 10,045 | -0.01(-0.25%) |
Jan 07, 2020 | 3.940 | 3.946 | 3.860 | 3.940 | 20,943 | +0.04(+1.03%) |
Jan 06, 2020 | 3.650 | 3.910 | 3.650 | 3.900 | 15,785 | +0.18(+4.84%) |
Jan 03, 2020 | 3.770 | 3.790 | 3.650 | 3.720 | 14,100 | -0.10(-2.72%) |