Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.920 | 3.960 | 3.850 | 3.900 | 537,830 | +0.06(+1.56%) |
Mar 30, 2020 | 3.780 | 3.940 | 3.780 | 3.840 | 1,608,534 | +0.14(+3.78%) |
Mar 27, 2020 | 3.710 | 3.760 | 3.650 | 3.700 | 716,062 | +0.00(+0.00%) |
Mar 26, 2020 | 3.800 | 4.020 | 3.670 | 3.700 | 1,961,546 | -0.08(-2.12%) |
Mar 25, 2020 | 3.440 | 3.780 | 3.440 | 3.780 | 826,412 | +0.36(+10.53%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.390 | 3.420 | 2,492,041 | +0.26(+8.23%) |
Mar 23, 2020 | 3.340 | 3.360 | 3.130 | 3.160 | 453,639 | -0.16(-4.82%) |
Mar 20, 2020 | 3.320 | 3.340 | 3.260 | 3.320 | 484,931 | +0.00(+0.00%) |
Mar 19, 2020 | 3.280 | 3.370 | 3.220 | 3.320 | 666,630 | +0.06(+1.84%) |
Mar 18, 2020 | 3.240 | 3.480 | 3.240 | 3.260 | 679,925 | -0.11(-3.26%) |
Mar 17, 2020 | 3.350 | 3.400 | 3.290 | 3.370 | 356,432 | +0.03(+0.90%) |
Mar 16, 2020 | 3.180 | 3.410 | 3.120 | 3.340 | 1,110,591 | -0.05(-1.47%) |
Mar 13, 2020 | 3.400 | 3.400 | 3.290 | 3.390 | 292,040 | +0.07(+2.11%) |
Mar 12, 2020 | 3.440 | 3.460 | 3.310 | 3.320 | 502,802 | -0.18(-5.14%) |
Mar 11, 2020 | 3.530 | 3.600 | 3.460 | 3.500 | 507,033 | -0.02(-0.57%) |
Mar 10, 2020 | 3.590 | 3.680 | 3.500 | 3.520 | 354,739 | -0.01(-0.28%) |
Mar 09, 2020 | 3.610 | 3.630 | 3.530 | 3.530 | 813,331 | -0.15(-4.08%) |
Mar 06, 2020 | 3.700 | 3.730 | 3.680 | 3.680 | 299,342 | -0.03(-0.81%) |
Mar 05, 2020 | 3.680 | 3.710 | 3.640 | 3.710 | 375,968 | +0.03(+0.82%) |
Mar 04, 2020 | 3.850 | 3.860 | 3.670 | 3.680 | 634,315 | -0.07(-1.87%) |
Mar 03, 2020 | 3.880 | 3.880 | 3.740 | 3.750 | 628,436 | -0.10(-2.60%) |
Mar 02, 2020 | 3.800 | 3.910 | 3.800 | 3.850 | 216,334 | +0.05(+1.32%) |
Feb 28, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 438,470 | -0.07(-1.81%) |
Feb 27, 2020 | 3.770 | 3.870 | 3.770 | 3.870 | 182,639 | +0.10(+2.65%) |
Feb 26, 2020 | 3.850 | 3.860 | 3.770 | 3.770 | 1,037,820 | -0.11(-2.84%) |
Feb 25, 2020 | 3.910 | 3.940 | 3.870 | 3.880 | 239,305 | -0.03(-0.77%) |
Feb 24, 2020 | 3.900 | 3.950 | 3.900 | 3.910 | 420,174 | -0.05(-1.26%) |
Feb 21, 2020 | 3.900 | 3.970 | 3.890 | 3.960 | 180,576 | +0.04(+1.02%) |
Feb 20, 2020 | 3.900 | 3.940 | 3.900 | 3.920 | 142,952 | +0.02(+0.51%) |
Feb 19, 2020 | 3.920 | 3.960 | 3.880 | 3.900 | 661,796 | +0.00(+0.00%) |
Feb 18, 2020 | 3.980 | 3.990 | 3.900 | 3.900 | 394,436 | -0.08(-2.01%) |
Feb 14, 2020 | 3.980 | 3.980 | 3.980 | 0 | -0.04(-1.00%) | |
Feb 13, 2020 | 3.990 | 4.030 | 3.990 | 4.020 | 216,551 | +0.03(+0.75%) |
Feb 12, 2020 | 4.020 | 4.020 | 3.990 | 3.990 | 181,287 | -0.05(-1.24%) |
Feb 11, 2020 | 3.990 | 4.060 | 3.990 | 4.040 | 263,021 | +0.07(+1.76%) |
Feb 10, 2020 | 4.000 | 4.050 | 3.960 | 3.970 | 697,032 | -0.05(-1.24%) |
Feb 07, 2020 | 3.990 | 4.020 | 3.990 | 4.020 | 121,092 | +0.02(+0.50%) |
Feb 06, 2020 | 3.990 | 4.030 | 3.980 | 4.000 | 102,350 | +0.00(+0.00%) |
Feb 05, 2020 | 3.970 | 4.030 | 3.950 | 4.000 | 172,378 | +0.02(+0.50%) |
Feb 04, 2020 | 3.960 | 4.020 | 3.960 | 3.980 | 307,398 | +0.02(+0.51%) |
Feb 03, 2020 | 3.890 | 3.970 | 3.820 | 3.960 | 390,654 | +0.11(+2.86%) |
Jan 31, 2020 | 3.910 | 3.930 | 3.820 | 3.850 | 837,479 | -0.05(-1.28%) |
Jan 30, 2020 | 3.950 | 3.970 | 3.900 | 3.900 | 207,396 | -0.06(-1.52%) |
Jan 29, 2020 | 3.970 | 3.970 | 3.920 | 3.960 | 135,444 | -0.01(-0.25%) |
Jan 28, 2020 | 3.990 | 4.020 | 3.950 | 3.970 | 254,105 | -0.03(-0.75%) |
Jan 27, 2020 | 4.010 | 4.030 | 3.980 | 4.000 | 265,905 | -0.04(-0.99%) |
Jan 24, 2020 | 4.010 | 4.100 | 4.010 | 4.040 | 636,034 | +0.02(+0.50%) |
Jan 23, 2020 | 3.970 | 4.060 | 3.910 | 4.020 | 317,149 | +0.04(+1.01%) |
Jan 22, 2020 | 4.000 | 4.000 | 3.970 | 3.980 | 82,604 | -0.03(-0.75%) |
Jan 21, 2020 | 3.990 | 4.010 | 3.980 | 4.010 | 132,417 | +0.03(+0.75%) |
Jan 20, 2020 | 4.040 | 4.050 | 3.980 | 3.980 | 203,248 | -0.04(-1.00%) |
Jan 17, 2020 | 4.060 | 4.060 | 4.020 | 4.020 | 119,750 | -0.04(-0.99%) |
Jan 16, 2020 | 4.020 | 4.070 | 4.020 | 4.060 | 108,727 | +0.06(+1.50%) |
Jan 15, 2020 | 4.080 | 4.090 | 3.990 | 4.000 | 303,652 | -0.08(-1.96%) |
Jan 14, 2020 | 4.000 | 4.100 | 4.000 | 4.080 | 336,983 | +0.03(+0.74%) |
Jan 13, 2020 | 4.020 | 4.050 | 4.000 | 4.050 | 162,432 | +0.07(+1.76%) |
Jan 10, 2020 | 4.090 | 4.090 | 3.970 | 3.980 | 718,317 | -0.06(-1.49%) |
Jan 09, 2020 | 4.040 | 4.040 | 4.000 | 4.040 | 116,634 | +0.02(+0.50%) |
Jan 08, 2020 | 4.030 | 4.050 | 3.980 | 4.020 | 208,954 | +0.00(+0.00%) |
Jan 07, 2020 | 4.040 | 4.060 | 4.020 | 4.020 | 217,294 | -0.03(-0.74%) |
Jan 06, 2020 | 4.120 | 4.120 | 4.050 | 4.050 | 147,200 | -0.04(-0.98%) |
Jan 03, 2020 | 4.100 | 4.130 | 4.060 | 4.090 | 102,194 | -0.03(-0.73%) |