Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.430 | 2.530 | 2.390 | 2.480 | 97,614 | +0.09(+3.77%) |
Mar 30, 2020 | 2.460 | 2.520 | 2.390 | 2.390 | 74,526 | -0.08(-3.24%) |
Mar 27, 2020 | 2.410 | 2.500 | 2.342 | 2.470 | 119,800 | +0.01(+0.41%) |
Mar 26, 2020 | 2.430 | 2.620 | 2.370 | 2.460 | 180,313 | +0.01(+0.41%) |
Mar 25, 2020 | 2.380 | 2.500 | 2.270 | 2.450 | 197,227 | +0.07(+2.94%) |
Mar 24, 2020 | 2.280 | 2.400 | 2.200 | 2.380 | 104,716 | +0.17(+7.69%) |
Mar 23, 2020 | 2.080 | 2.210 | 2.000 | 2.210 | 103,257 | +0.12(+5.74%) |
Mar 20, 2020 | 2.050 | 2.300 | 2.000 | 2.090 | 241,900 | +0.11(+5.56%) |
Mar 19, 2020 | 1.740 | 2.040 | 1.740 | 1.980 | 99,724 | +0.24(+13.79%) |
Mar 18, 2020 | 1.750 | 1.820 | 1.610 | 1.740 | 304,021 | -0.06(-3.33%) |
Mar 17, 2020 | 1.770 | 1.860 | 1.620 | 1.800 | 207,826 | +0.06(+3.45%) |
Mar 16, 2020 | 1.300 | 2.040 | 1.300 | 1.740 | 589,872 | -0.55(-24.02%) |
Mar 13, 2020 | 2.250 | 2.590 | 2.060 | 2.290 | 655,300 | +0.17(+8.02%) |
Mar 12, 2020 | 2.270 | 2.340 | 2.020 | 2.120 | 415,662 | -0.36(-14.52%) |
Mar 11, 2020 | 2.590 | 2.690 | 2.390 | 2.480 | 480,623 | -0.16(-6.06%) |
Mar 10, 2020 | 2.740 | 2.740 | 2.340 | 2.640 | 584,007 | -0.01(-0.38%) |
Mar 09, 2020 | 2.720 | 2.780 | 2.570 | 2.650 | 196,077 | -0.26(-8.93%) |
Mar 06, 2020 | 3.020 | 3.033 | 2.840 | 2.910 | 389,100 | -0.15(-4.90%) |
Mar 05, 2020 | 3.020 | 3.170 | 2.940 | 3.060 | 600,180 | -0.09(-2.86%) |
Mar 04, 2020 | 2.790 | 3.450 | 2.670 | 3.150 | 1,901,571 | +0.29(+10.14%) |
Mar 03, 2020 | 2.950 | 3.050 | 2.830 | 2.860 | 212,289 | -0.10(-3.38%) |
Mar 02, 2020 | 2.950 | 3.000 | 2.720 | 2.960 | 260,540 | +0.06(+2.07%) |
Feb 28, 2020 | 2.800 | 2.930 | 2.750 | 2.900 | 290,400 | +0.06(+2.11%) |
Feb 27, 2020 | 2.900 | 2.970 | 2.710 | 2.840 | 169,464 | -0.06(-2.07%) |
Feb 26, 2020 | 2.850 | 2.950 | 2.830 | 2.900 | 191,966 | +0.02(+0.69%) |
Feb 25, 2020 | 3.000 | 3.020 | 2.720 | 2.880 | 429,028 | -0.11(-3.68%) |
Feb 24, 2020 | 3.130 | 3.160 | 2.990 | 2.990 | 332,457 | -0.17(-5.38%) |
Feb 21, 2020 | 3.170 | 3.240 | 3.080 | 3.160 | 154,700 | +0.00(+0.00%) |
Feb 20, 2020 | 3.180 | 3.220 | 3.010 | 3.160 | 99,704 | -0.03(-0.94%) |
Feb 19, 2020 | 3.050 | 3.220 | 3.010 | 3.190 | 189,956 | +0.14(+4.59%) |
Feb 18, 2020 | 3.010 | 3.170 | 2.980 | 3.050 | 229,523 | +0.07(+2.35%) |
Feb 14, 2020 | 2.920 | 3.040 | 2.920 | 2.980 | 373,400 | +0.04(+1.36%) |
Feb 13, 2020 | 3.050 | 3.140 | 2.900 | 2.940 | 208,015 | -0.09(-2.97%) |
Feb 12, 2020 | 2.950 | 3.170 | 2.950 | 3.030 | 245,600 | +0.09(+3.06%) |
Feb 11, 2020 | 2.930 | 2.990 | 2.850 | 2.940 | 190,910 | +0.02(+0.68%) |
Feb 10, 2020 | 2.940 | 3.000 | 2.800 | 2.920 | 229,522 | +0.00(+0.00%) |
Feb 07, 2020 | 2.910 | 3.020 | 2.900 | 2.920 | 309,200 | -0.05(-1.68%) |
Feb 06, 2020 | 2.980 | 3.030 | 2.940 | 2.970 | 169,731 | +0.04(+1.37%) |
Feb 05, 2020 | 3.000 | 3.020 | 2.870 | 2.930 | 219,338 | -0.04(-1.35%) |
Feb 04, 2020 | 3.020 | 3.100 | 2.860 | 2.970 | 803,907 | -0.05(-1.66%) |
Feb 03, 2020 | 3.210 | 3.230 | 3.000 | 3.020 | 339,406 | -0.13(-4.13%) |
Jan 31, 2020 | 3.440 | 3.440 | 3.050 | 3.150 | 541,200 | -0.27(-7.89%) |
Jan 30, 2020 | 3.650 | 3.670 | 3.310 | 3.420 | 345,485 | -0.25(-6.81%) |
Jan 29, 2020 | 3.930 | 3.930 | 3.540 | 3.670 | 424,311 | -0.27(-6.85%) |
Jan 28, 2020 | 4.010 | 4.180 | 3.660 | 3.940 | 729,299 | -0.32(-7.51%) |
Jan 27, 2020 | 3.430 | 4.440 | 3.380 | 4.260 | 2,028,621 | +0.79(+22.77%) |
Jan 24, 2020 | 3.500 | 3.640 | 3.380 | 3.470 | 268,800 | -0.06(-1.70%) |
Jan 23, 2020 | 3.720 | 3.820 | 3.530 | 3.530 | 236,552 | -0.22(-5.87%) |
Jan 22, 2020 | 3.840 | 3.900 | 3.600 | 3.750 | 329,356 | -0.16(-4.09%) |
Jan 21, 2020 | 3.500 | 4.340 | 3.460 | 3.910 | 619,616 | +0.44(+12.52%) |
Jan 17, 2020 | 3.500 | 3.590 | 3.100 | 3.475 | 967,600 | -0.19(-5.31%) |
Jan 16, 2020 | 3.600 | 3.730 | 3.350 | 3.670 | 1,365,886 | +0.06(+1.66%) |
Jan 15, 2020 | 3.320 | 3.640 | 3.320 | 3.610 | 462,716 | +0.28(+8.41%) |
Jan 14, 2020 | 3.210 | 3.340 | 3.200 | 3.330 | 366,745 | +0.11(+3.42%) |
Jan 13, 2020 | 3.440 | 3.440 | 3.170 | 3.220 | 383,659 | -0.28(-8.00%) |
Jan 10, 2020 | 3.540 | 3.780 | 3.260 | 3.500 | 662,000 | -0.30(-7.89%) |
Jan 09, 2020 | 3.760 | 3.950 | 3.730 | 3.800 | 158,488 | +0.07(+1.88%) |
Jan 08, 2020 | 3.850 | 3.950 | 3.670 | 3.730 | 214,542 | -0.12(-3.12%) |
Jan 07, 2020 | 3.640 | 3.960 | 3.561 | 3.850 | 285,055 | +0.23(+6.35%) |
Jan 06, 2020 | 3.430 | 3.730 | 3.300 | 3.620 | 160,959 | +0.19(+5.54%) |
Jan 03, 2020 | 3.420 | 3.460 | 3.200 | 3.430 | 151,300 | +0.02(+0.59%) |