Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.490 | 3.810 | 3.100 | 3.390 | 12,673 | -0.01(-0.29%) |
Mar 30, 2020 | 3.390 | 3.400 | 2.610 | 3.400 | 15,273 | +0.64(+23.19%) |
Mar 27, 2020 | 2.870 | 2.870 | 2.650 | 2.760 | 8,400 | +0.03(+1.05%) |
Mar 26, 2020 | 2.750 | 2.750 | 2.700 | 2.731 | 1,968 | -0.12(-4.17%) |
Mar 25, 2020 | 2.950 | 3.160 | 2.810 | 2.850 | 4,778 | +0.10(+3.64%) |
Mar 24, 2020 | 2.442 | 3.590 | 2.442 | 2.750 | 6,170 | +0.11(+4.17%) |
Mar 23, 2020 | 2.704 | 2.972 | 2.640 | 2.640 | 1,652 | -0.41(-13.44%) |
Mar 20, 2020 | 3.020 | 3.050 | 2.380 | 3.050 | 1,500 | +0.06(+2.01%) |
Mar 19, 2020 | 2.300 | 2.990 | 2.100 | 2.990 | 1,441 | +0.79(+35.90%) |
Mar 18, 2020 | 3.480 | 3.480 | 2.150 | 2.200 | 12,022 | -0.71(-24.40%) |
Mar 17, 2020 | 3.750 | 3.750 | 2.910 | 2.910 | 12,368 | -0.76(-20.71%) |
Mar 16, 2020 | 3.670 | 3.670 | 3.670 | 3.670 | 604 | +0.23(+6.55%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.310 | 3.444 | 1,300 | -0.36(-9.36%) |
Mar 12, 2020 | 3.290 | 3.800 | 3.060 | 3.800 | 9,765 | +0.20(+5.56%) |
Mar 11, 2020 | 3.600 | 3.600 | 2.810 | 3.600 | 5,541 | -0.02(-0.63%) |
Mar 10, 2020 | 4.019 | 4.019 | 3.530 | 3.623 | 1,349 | -0.66(-15.35%) |
Mar 09, 2020 | 4.280 | 4.280 | 4.280 | 230 | +0.00(+0.00%) | |
Mar 06, 2020 | 3.900 | 4.290 | 3.900 | 4.280 | 800 | +0.53(+14.13%) |
Mar 05, 2020 | 3.858 | 3.858 | 3.750 | 3.750 | 1,838 | -0.26(-6.48%) |
Mar 04, 2020 | 4.420 | 4.480 | 4.010 | 4.010 | 20,211 | -0.39(-8.80%) |
Mar 03, 2020 | 3.750 | 4.603 | 3.700 | 4.397 | 26,683 | +0.70(+19.00%) |
Mar 02, 2020 | 3.775 | 3.800 | 3.670 | 3.695 | 3,991 | +0.02(+0.68%) |
Feb 28, 2020 | 3.500 | 3.670 | 3.500 | 3.670 | 1,000 | +0.02(+0.55%) |
Feb 27, 2020 | 3.680 | 3.680 | 3.585 | 3.650 | 3,738 | -0.07(-1.88%) |
Feb 26, 2020 | 3.730 | 3.843 | 3.720 | 3.720 | 4,941 | -0.11(-2.87%) |
Feb 25, 2020 | 4.110 | 4.230 | 3.800 | 3.830 | 7,774 | -0.38(-9.13%) |
Feb 24, 2020 | 4.250 | 4.311 | 4.215 | 4.215 | 7,800 | -0.21(-4.85%) |
Feb 21, 2020 | 4.430 | 4.430 | 4.430 | 211 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.430 | 4.430 | 4.430 | 152 | +0.00(+0.00%) | |
Feb 19, 2020 | 4.430 | 4.430 | 4.430 | 61 | +0.00(+0.00%) | |
Feb 18, 2020 | 4.431 | 4.431 | 4.430 | 4.430 | 2,453 | +0.18(+4.24%) |
Feb 14, 2020 | 4.391 | 4.428 | 4.000 | 4.250 | 4,300 | -0.10(-2.30%) |
Feb 13, 2020 | 4.544 | 4.544 | 4.350 | 4.350 | 8,085 | -0.31(-6.65%) |
Feb 12, 2020 | 4.730 | 4.730 | 4.635 | 4.660 | 2,064 | +0.14(+3.10%) |
Feb 11, 2020 | 4.524 | 4.556 | 4.400 | 4.520 | 964 | +0.07(+1.57%) |
Feb 10, 2020 | 4.500 | 4.500 | 4.400 | 4.450 | 1,440 | -0.27(-5.66%) |
Feb 07, 2020 | 4.900 | 4.900 | 4.717 | 4.717 | 500 | +0.27(+6.00%) |
Feb 06, 2020 | 4.722 | 4.722 | 4.400 | 4.450 | 3,215 | -0.00(-0.11%) |
Feb 05, 2020 | 4.610 | 4.610 | 4.455 | 4.455 | 766 | +0.08(+1.95%) |
Feb 04, 2020 | 4.880 | 4.880 | 4.320 | 4.370 | 18,296 | -0.43(-8.96%) |
Feb 03, 2020 | 4.743 | 4.875 | 4.700 | 4.800 | 2,346 | +0.10(+2.13%) |
Jan 31, 2020 | 5.010 | 5.020 | 4.700 | 4.700 | 13,800 | -0.43(-8.37%) |
Jan 30, 2020 | 4.910 | 5.129 | 4.910 | 5.129 | 742 | +0.03(+0.57%) |
Jan 29, 2020 | 5.157 | 5.165 | 5.000 | 5.100 | 3,311 | +0.15(+3.03%) |
Jan 28, 2020 | 4.900 | 4.993 | 4.860 | 4.950 | 8,431 | -0.25(-4.81%) |
Jan 27, 2020 | 5.240 | 5.320 | 5.200 | 5.200 | 3,318 | +0.24(+4.80%) |
Jan 24, 2020 | 5.220 | 5.310 | 4.962 | 4.962 | 8,900 | -0.37(-6.94%) |
Jan 23, 2020 | 5.295 | 5.370 | 5.290 | 5.332 | 2,352 | -0.06(-1.08%) |
Jan 22, 2020 | 5.220 | 5.390 | 5.220 | 5.390 | 3,259 | +0.02(+0.37%) |
Jan 21, 2020 | 5.170 | 5.450 | 5.070 | 5.370 | 8,195 | +0.23(+4.47%) |
Jan 17, 2020 | 5.430 | 5.430 | 5.060 | 5.140 | 4,100 | +0.08(+1.58%) |
Jan 16, 2020 | 5.250 | 5.400 | 5.010 | 5.060 | 23,125 | -0.43(-7.83%) |
Jan 15, 2020 | 5.240 | 5.600 | 4.942 | 5.490 | 14,872 | +0.19(+3.58%) |
Jan 14, 2020 | 5.290 | 5.550 | 4.600 | 5.300 | 123,289 | -0.38(-6.69%) |
Jan 13, 2020 | 4.050 | 6.750 | 3.950 | 5.680 | 756,441 | +1.79(+46.02%) |
Jan 10, 2020 | 4.590 | 4.650 | 3.770 | 3.890 | 21,000 | -0.19(-4.66%) |
Jan 09, 2020 | 4.310 | 4.360 | 3.710 | 4.080 | 17,898 | -0.31(-7.10%) |
Jan 08, 2020 | 4.330 | 4.750 | 4.080 | 4.392 | 31,827 | +0.54(+13.91%) |
Jan 07, 2020 | 4.080 | 4.323 | 3.734 | 3.856 | 17,368 | -0.20(-4.86%) |
Jan 06, 2020 | 4.200 | 4.200 | 4.000 | 4.053 | 2,505 | +0.05(+1.32%) |
Jan 03, 2020 | 3.630 | 4.260 | 3.600 | 4.000 | 32,700 | +0.10(+2.46%) |