Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.500 | 2.600 | 2.400 | 2.450 | 1,336,395 | -0.10(-3.92%) |
Mar 30, 2020 | 2.490 | 2.610 | 2.290 | 2.550 | 1,408,913 | +0.07(+2.82%) |
Mar 27, 2020 | 2.600 | 2.710 | 2.480 | 2.480 | 1,551,900 | -0.22(-8.15%) |
Mar 26, 2020 | 2.550 | 2.730 | 2.490 | 2.700 | 1,586,250 | +0.19(+7.57%) |
Mar 25, 2020 | 2.670 | 2.780 | 2.450 | 2.510 | 1,514,877 | -0.16(-5.99%) |
Mar 24, 2020 | 2.450 | 2.670 | 2.320 | 2.670 | 1,742,757 | +0.31(+13.14%) |
Mar 23, 2020 | 2.500 | 2.690 | 2.160 | 2.360 | 1,893,389 | -0.14(-5.60%) |
Mar 20, 2020 | 2.330 | 2.640 | 2.300 | 2.500 | 5,348,000 | +0.20(+8.70%) |
Mar 19, 2020 | 2.040 | 2.380 | 1.990 | 2.300 | 2,684,020 | +0.28(+13.86%) |
Mar 18, 2020 | 1.930 | 2.160 | 1.810 | 2.020 | 3,120,618 | +0.02(+1.00%) |
Mar 17, 2020 | 1.960 | 2.030 | 1.790 | 2.000 | 3,600,224 | +0.10(+5.26%) |
Mar 16, 2020 | 2.100 | 2.140 | 1.900 | 1.900 | 2,684,787 | -0.36(-15.93%) |
Mar 13, 2020 | 2.360 | 2.410 | 2.010 | 2.260 | 3,530,800 | +0.06(+2.73%) |
Mar 12, 2020 | 2.210 | 2.590 | 2.030 | 2.200 | 3,030,924 | -0.34(-13.39%) |
Mar 11, 2020 | 2.700 | 2.740 | 2.490 | 2.540 | 2,678,960 | -0.23(-8.30%) |
Mar 10, 2020 | 2.910 | 2.970 | 2.730 | 2.770 | 1,831,168 | -0.05(-1.77%) |
Mar 09, 2020 | 3.000 | 3.180 | 2.800 | 2.820 | 1,741,668 | -0.43(-13.23%) |
Mar 06, 2020 | 2.930 | 3.295 | 2.880 | 3.250 | 5,109,600 | +0.24(+7.97%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.010 | 3.010 | 2,071,295 | -0.15(-4.75%) |
Mar 04, 2020 | 3.000 | 3.170 | 3.000 | 3.160 | 2,434,740 | +0.26(+8.97%) |
Mar 03, 2020 | 3.030 | 3.110 | 2.750 | 2.900 | 4,596,499 | -0.23(-7.35%) |
Mar 02, 2020 | 3.120 | 3.140 | 2.970 | 3.130 | 1,918,875 | +0.04(+1.29%) |
Feb 28, 2020 | 2.950 | 3.090 | 2.910 | 3.090 | 2,836,200 | +0.10(+3.34%) |
Feb 27, 2020 | 3.190 | 3.210 | 2.980 | 2.990 | 2,752,139 | -0.25(-7.72%) |
Feb 26, 2020 | 3.200 | 3.300 | 3.160 | 3.240 | 1,912,348 | +0.04(+1.25%) |
Feb 25, 2020 | 3.100 | 3.220 | 3.100 | 3.200 | 1,854,833 | +0.09(+2.89%) |
Feb 24, 2020 | 3.160 | 3.260 | 3.070 | 3.110 | 2,543,972 | -0.19(-5.76%) |
Feb 21, 2020 | 3.260 | 3.350 | 3.200 | 3.300 | 1,501,700 | +0.04(+1.23%) |
Feb 20, 2020 | 3.190 | 3.320 | 3.190 | 3.260 | 1,137,002 | +0.03(+0.93%) |
Feb 19, 2020 | 3.380 | 3.390 | 3.190 | 3.230 | 1,338,065 | -0.13(-3.87%) |
Feb 18, 2020 | 3.170 | 3.370 | 3.150 | 3.360 | 1,369,393 | +0.18(+5.66%) |
Feb 14, 2020 | 3.190 | 3.230 | 3.120 | 3.180 | 2,864,700 | -0.01(-0.31%) |
Feb 13, 2020 | 3.140 | 3.240 | 3.140 | 3.190 | 1,524,554 | -0.01(-0.31%) |
Feb 12, 2020 | 3.170 | 3.260 | 3.150 | 3.200 | 2,761,284 | +0.04(+1.27%) |
Feb 11, 2020 | 3.380 | 3.410 | 3.090 | 3.160 | 1,960,399 | -0.14(-4.24%) |
Feb 10, 2020 | 3.090 | 3.440 | 3.080 | 3.300 | 2,955,863 | +0.24(+7.84%) |
Feb 07, 2020 | 3.290 | 3.325 | 3.040 | 3.060 | 5,922,000 | -0.25(-7.55%) |
Feb 06, 2020 | 3.550 | 3.560 | 3.220 | 3.310 | 5,692,272 | -0.09(-2.65%) |
Feb 05, 2020 | 3.720 | 3.790 | 3.290 | 3.400 | 11,907,741 | -0.67(-16.46%) |
Feb 04, 2020 | 4.050 | 4.110 | 3.980 | 4.070 | 979,488 | +0.07(+1.75%) |
Feb 03, 2020 | 4.000 | 4.035 | 3.940 | 4.000 | 1,095,224 | +0.06(+1.52%) |
Jan 31, 2020 | 4.060 | 4.080 | 3.940 | 3.940 | 1,581,600 | -0.14(-3.43%) |
Jan 30, 2020 | 4.190 | 4.200 | 3.970 | 4.080 | 1,857,789 | -0.13(-3.09%) |
Jan 29, 2020 | 4.410 | 4.440 | 4.190 | 4.210 | 1,206,034 | -0.18(-4.10%) |
Jan 28, 2020 | 4.330 | 4.440 | 4.300 | 4.390 | 895,861 | +0.09(+2.09%) |
Jan 27, 2020 | 4.290 | 4.420 | 4.290 | 4.300 | 883,150 | -0.12(-2.71%) |
Jan 24, 2020 | 4.480 | 4.540 | 4.280 | 4.420 | 2,016,800 | -0.07(-1.56%) |
Jan 23, 2020 | 4.460 | 4.520 | 4.350 | 4.490 | 1,535,028 | +0.01(+0.22%) |
Jan 22, 2020 | 4.470 | 4.520 | 4.360 | 4.480 | 1,400,224 | +0.02(+0.45%) |
Jan 21, 2020 | 4.620 | 4.660 | 4.430 | 4.460 | 1,844,478 | -0.18(-3.88%) |
Jan 17, 2020 | 5.000 | 5.030 | 4.615 | 4.640 | 2,071,900 | -0.34(-6.83%) |
Jan 16, 2020 | 5.040 | 5.110 | 4.860 | 4.980 | 2,588,019 | +0.03(+0.50%) |
Jan 15, 2020 | 4.820 | 5.050 | 4.820 | 4.955 | 2,120,910 | +0.19(+3.88%) |
Jan 14, 2020 | 4.690 | 4.780 | 4.600 | 4.770 | 4,858,658 | +0.09(+1.92%) |
Jan 13, 2020 | 4.710 | 4.730 | 4.580 | 4.680 | 1,127,193 | +0.01(+0.21%) |
Jan 10, 2020 | 4.510 | 4.830 | 4.510 | 4.670 | 2,883,200 | +0.12(+2.64%) |
Jan 09, 2020 | 4.620 | 4.680 | 4.490 | 4.550 | 1,004,915 | -0.04(-0.87%) |
Jan 08, 2020 | 4.510 | 4.610 | 4.510 | 4.590 | 814,774 | +0.06(+1.32%) |
Jan 07, 2020 | 4.490 | 4.645 | 4.441 | 4.530 | 1,481,971 | +0.04(+0.89%) |
Jan 06, 2020 | 4.420 | 4.540 | 4.290 | 4.490 | 1,398,899 | -0.01(-0.22%) |
Jan 03, 2020 | 4.530 | 4.640 | 4.470 | 4.500 | 1,370,000 | -0.12(-2.60%) |