Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.882 | 3.029 | 2.780 | 2.900 | 14,055 | +0.01(+0.35%) |
Mar 30, 2020 | 2.675 | 3.050 | 2.675 | 2.890 | 10,478 | +0.00(+0.00%) |
Mar 27, 2020 | 2.940 | 2.977 | 2.700 | 2.890 | 15,200 | -0.11(-3.67%) |
Mar 26, 2020 | 3.470 | 3.470 | 2.990 | 3.000 | 6,762 | -0.19(-5.96%) |
Mar 25, 2020 | 2.900 | 3.210 | 2.703 | 3.190 | 7,603 | +0.47(+17.28%) |
Mar 24, 2020 | 2.750 | 3.300 | 2.500 | 2.720 | 24,570 | -0.06(-2.16%) |
Mar 23, 2020 | 2.790 | 2.790 | 2.520 | 2.780 | 19,568 | -0.14(-4.79%) |
Mar 20, 2020 | 3.250 | 3.590 | 2.767 | 2.920 | 11,900 | -0.03(-1.02%) |
Mar 19, 2020 | 2.861 | 3.000 | 2.742 | 2.950 | 10,253 | +0.15(+5.36%) |
Mar 18, 2020 | 3.300 | 3.300 | 2.537 | 2.800 | 52,673 | -0.46(-14.11%) |
Mar 17, 2020 | 3.450 | 3.450 | 3.150 | 3.260 | 59,354 | -0.39(-10.65%) |
Mar 16, 2020 | 3.410 | 3.751 | 3.410 | 3.649 | 26,531 | -0.14(-3.73%) |
Mar 13, 2020 | 3.840 | 3.946 | 3.660 | 3.790 | 19,100 | +0.06(+1.47%) |
Mar 12, 2020 | 3.810 | 3.850 | 3.500 | 3.735 | 43,433 | -0.25(-6.16%) |
Mar 11, 2020 | 4.000 | 4.111 | 3.900 | 3.980 | 7,022 | +0.01(+0.25%) |
Mar 10, 2020 | 4.100 | 4.117 | 3.900 | 3.970 | 20,802 | +0.03(+0.76%) |
Mar 09, 2020 | 3.990 | 4.150 | 3.900 | 3.940 | 46,909 | -0.37(-8.61%) |
Mar 06, 2020 | 4.170 | 4.348 | 4.100 | 4.311 | 18,500 | +0.14(+3.39%) |
Mar 05, 2020 | 4.000 | 4.180 | 4.000 | 4.170 | 6,292 | +0.09(+2.32%) |
Mar 04, 2020 | 4.170 | 4.178 | 4.075 | 4.075 | 8,009 | +0.02(+0.57%) |
Mar 03, 2020 | 4.000 | 4.230 | 4.000 | 4.052 | 36,702 | -0.01(-0.21%) |
Mar 02, 2020 | 3.950 | 4.084 | 3.889 | 4.061 | 45,671 | +0.03(+0.76%) |
Feb 28, 2020 | 3.950 | 4.060 | 3.950 | 4.030 | 20,900 | -0.01(-0.25%) |
Feb 27, 2020 | 4.050 | 4.100 | 3.990 | 4.040 | 34,026 | -0.06(-1.46%) |
Feb 26, 2020 | 4.060 | 4.160 | 4.050 | 4.100 | 22,180 | -0.03(-0.73%) |
Feb 25, 2020 | 3.950 | 4.160 | 3.950 | 4.130 | 8,787 | -0.01(-0.26%) |
Feb 24, 2020 | 4.116 | 4.168 | 3.990 | 4.141 | 8,756 | +0.08(+1.99%) |
Feb 21, 2020 | 4.090 | 4.110 | 3.980 | 4.060 | 5,800 | +0.02(+0.44%) |
Feb 20, 2020 | 3.930 | 4.120 | 3.930 | 4.042 | 2,789 | +0.09(+2.34%) |
Feb 19, 2020 | 4.010 | 4.128 | 3.887 | 3.950 | 4,739 | -0.12(-3.01%) |
Feb 18, 2020 | 4.062 | 4.190 | 4.062 | 4.073 | 4,565 | +0.03(+0.81%) |
Feb 14, 2020 | 4.010 | 4.125 | 3.900 | 4.040 | 9,600 | -0.16(-3.87%) |
Feb 13, 2020 | 4.050 | 4.240 | 4.050 | 4.203 | 1,398 | +0.16(+4.03%) |
Feb 12, 2020 | 4.105 | 4.134 | 3.975 | 4.040 | 3,946 | +0.02(+0.40%) |
Feb 11, 2020 | 4.061 | 4.100 | 3.920 | 4.024 | 10,586 | -0.13(-3.04%) |
Feb 10, 2020 | 3.920 | 4.204 | 3.880 | 4.150 | 4,074 | +0.13(+3.18%) |
Feb 07, 2020 | 4.287 | 4.287 | 3.990 | 4.022 | 5,800 | -0.31(-7.20%) |
Feb 06, 2020 | 4.334 | 4.334 | 4.334 | 299 | +0.00(+0.00%) | |
Feb 05, 2020 | 4.334 | 4.334 | 4.334 | 172 | +0.00(+0.00%) | |
Feb 04, 2020 | 4.220 | 4.334 | 4.137 | 4.334 | 973 | +0.12(+2.95%) |
Feb 03, 2020 | 4.187 | 4.300 | 4.187 | 4.210 | 4,977 | +0.00(+0.00%) |
Jan 31, 2020 | 4.240 | 4.293 | 4.170 | 4.210 | 16,400 | +0.07(+1.74%) |
Jan 30, 2020 | 4.100 | 4.220 | 3.800 | 4.138 | 36,998 | -0.08(-1.94%) |
Jan 29, 2020 | 4.136 | 4.236 | 4.110 | 4.220 | 5,795 | +0.03(+0.71%) |
Jan 28, 2020 | 4.110 | 4.280 | 4.110 | 4.190 | 5,171 | +0.04(+0.97%) |
Jan 27, 2020 | 4.170 | 4.290 | 4.110 | 4.150 | 3,781 | -0.10(-2.35%) |
Jan 24, 2020 | 4.305 | 4.305 | 4.120 | 4.250 | 16,900 | -0.10(-2.30%) |
Jan 23, 2020 | 4.250 | 4.350 | 4.250 | 4.350 | 6,685 | +0.05(+1.16%) |
Jan 22, 2020 | 4.430 | 4.450 | 4.300 | 4.300 | 7,187 | -0.10(-2.19%) |
Jan 21, 2020 | 4.690 | 4.690 | 4.210 | 4.396 | 54,790 | -0.20(-4.43%) |
Jan 17, 2020 | 4.630 | 4.690 | 4.510 | 4.600 | 6,300 | -0.04(-0.86%) |
Jan 16, 2020 | 4.670 | 4.700 | 4.456 | 4.640 | 9,883 | +0.08(+1.75%) |
Jan 15, 2020 | 4.400 | 4.775 | 4.400 | 4.560 | 49,327 | +0.11(+2.55%) |
Jan 14, 2020 | 4.580 | 4.580 | 4.410 | 4.447 | 13,416 | -0.12(-2.70%) |
Jan 13, 2020 | 4.660 | 4.660 | 4.400 | 4.570 | 10,051 | +0.01(+0.22%) |
Jan 10, 2020 | 4.440 | 4.750 | 4.410 | 4.560 | 37,900 | +0.19(+4.47%) |
Jan 09, 2020 | 4.410 | 4.425 | 4.340 | 4.365 | 4,300 | -0.13(-3.00%) |
Jan 08, 2020 | 4.480 | 4.642 | 4.310 | 4.500 | 40,288 | +0.06(+1.35%) |
Jan 07, 2020 | 4.310 | 4.980 | 4.310 | 4.440 | 53,819 | +0.09(+2.10%) |
Jan 06, 2020 | 4.378 | 4.380 | 4.310 | 4.348 | 4,770 | -0.03(-0.72%) |
Jan 03, 2020 | 4.420 | 4.470 | 4.380 | 4.380 | 7,300 | -0.11(-2.45%) |