Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.600 | 2.700 | 2.540 | 2.620 | 3,316,351 | -0.02(-0.76%) |
Mar 30, 2020 | 2.510 | 2.640 | 2.450 | 2.640 | 3,371,991 | +0.16(+6.45%) |
Mar 27, 2020 | 2.620 | 2.630 | 2.430 | 2.480 | 3,159,400 | -0.22(-8.15%) |
Mar 26, 2020 | 2.640 | 2.780 | 2.560 | 2.700 | 4,573,591 | +0.09(+3.45%) |
Mar 25, 2020 | 2.630 | 2.690 | 2.410 | 2.610 | 4,711,918 | +0.04(+1.56%) |
Mar 24, 2020 | 2.500 | 2.620 | 2.420 | 2.570 | 5,235,797 | +0.24(+10.30%) |
Mar 23, 2020 | 2.500 | 2.590 | 2.310 | 2.330 | 4,038,747 | -0.15(-6.05%) |
Mar 20, 2020 | 2.700 | 2.889 | 2.390 | 2.480 | 5,698,900 | -0.16(-6.06%) |
Mar 19, 2020 | 2.150 | 2.780 | 2.060 | 2.640 | 7,233,191 | +0.53(+25.12%) |
Mar 18, 2020 | 2.340 | 2.340 | 2.010 | 2.110 | 5,577,883 | -0.18(-7.86%) |
Mar 17, 2020 | 2.100 | 2.430 | 2.030 | 2.290 | 8,339,965 | +0.28(+13.93%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.000 | 2.010 | 7,884,251 | -0.71(-26.10%) |
Mar 13, 2020 | 2.900 | 2.959 | 2.660 | 2.720 | 4,691,100 | +0.03(+1.12%) |
Mar 12, 2020 | 2.930 | 3.020 | 2.620 | 2.690 | 9,811,348 | -0.62(-18.73%) |
Mar 11, 2020 | 3.540 | 3.560 | 3.260 | 3.310 | 8,869,355 | -0.33(-9.07%) |
Mar 10, 2020 | 3.480 | 3.690 | 3.410 | 3.640 | 4,533,142 | +0.31(+9.31%) |
Mar 09, 2020 | 3.520 | 3.520 | 3.320 | 3.330 | 4,104,252 | -0.37(-10.00%) |
Mar 06, 2020 | 3.700 | 3.790 | 3.610 | 3.700 | 3,838,400 | -0.04(-1.07%) |
Mar 05, 2020 | 3.930 | 3.980 | 3.720 | 3.740 | 4,785,494 | -0.30(-7.43%) |
Mar 04, 2020 | 4.030 | 4.070 | 3.910 | 4.040 | 3,367,293 | +0.11(+2.80%) |
Mar 03, 2020 | 3.850 | 4.140 | 3.800 | 3.930 | 6,891,341 | +0.12(+3.15%) |
Mar 02, 2020 | 3.770 | 3.820 | 3.485 | 3.810 | 7,606,535 | +0.02(+0.40%) |
Feb 28, 2020 | 3.580 | 3.850 | 3.540 | 3.795 | 7,196,500 | +0.12(+3.41%) |
Feb 27, 2020 | 3.500 | 3.750 | 3.370 | 3.670 | 9,685,027 | +0.06(+1.66%) |
Feb 26, 2020 | 3.660 | 3.790 | 3.550 | 3.610 | 4,275,776 | -0.06(-1.63%) |
Feb 25, 2020 | 3.810 | 3.840 | 3.600 | 3.670 | 4,875,721 | -0.14(-3.67%) |
Feb 24, 2020 | 3.800 | 3.850 | 3.760 | 3.810 | 3,739,162 | -0.09(-2.31%) |
Feb 21, 2020 | 4.040 | 4.058 | 3.880 | 3.900 | 4,728,700 | -0.13(-3.23%) |
Feb 20, 2020 | 4.020 | 4.070 | 3.990 | 4.030 | 2,074,624 | -0.02(-0.49%) |
Feb 19, 2020 | 4.060 | 4.110 | 4.010 | 4.050 | 2,914,901 | -0.03(-0.74%) |
Feb 18, 2020 | 4.040 | 4.120 | 3.960 | 4.080 | 4,269,120 | +0.05(+1.24%) |
Feb 14, 2020 | 4.180 | 4.200 | 4.010 | 4.030 | 2,892,600 | -0.18(-4.28%) |
Feb 13, 2020 | 4.000 | 4.220 | 3.980 | 4.210 | 5,473,522 | +0.12(+2.93%) |
Feb 12, 2020 | 4.020 | 4.110 | 4.000 | 4.090 | 4,572,185 | +0.08(+2.00%) |
Feb 11, 2020 | 3.940 | 4.100 | 3.900 | 4.010 | 6,058,693 | +0.11(+2.82%) |
Feb 10, 2020 | 4.020 | 4.040 | 3.800 | 3.900 | 8,877,085 | -0.13(-3.23%) |
Feb 07, 2020 | 3.960 | 4.200 | 3.950 | 4.030 | 8,818,700 | +0.07(+1.77%) |
Feb 06, 2020 | 3.800 | 4.000 | 3.710 | 3.960 | 14,697,611 | -0.40(-9.17%) |
Feb 05, 2020 | 4.200 | 4.380 | 4.180 | 4.360 | 8,453,368 | +0.21(+5.06%) |
Feb 04, 2020 | 4.130 | 4.210 | 4.080 | 4.150 | 3,690,893 | +0.06(+1.47%) |
Feb 03, 2020 | 4.000 | 4.130 | 3.930 | 4.090 | 4,215,154 | +0.15(+3.81%) |
Jan 31, 2020 | 4.070 | 4.130 | 3.920 | 3.940 | 4,358,500 | -0.13(-3.19%) |
Jan 30, 2020 | 4.150 | 4.250 | 3.970 | 4.070 | 5,286,598 | -0.09(-2.16%) |
Jan 29, 2020 | 4.450 | 4.500 | 4.140 | 4.160 | 6,280,878 | -0.30(-6.73%) |
Jan 28, 2020 | 4.360 | 4.550 | 4.340 | 4.460 | 7,120,181 | +0.13(+3.00%) |
Jan 27, 2020 | 4.370 | 4.380 | 4.310 | 4.330 | 2,730,601 | -0.11(-2.48%) |
Jan 24, 2020 | 4.420 | 4.480 | 4.320 | 4.440 | 3,732,100 | +0.02(+0.45%) |
Jan 23, 2020 | 4.380 | 4.440 | 4.210 | 4.420 | 4,286,767 | +0.02(+0.45%) |
Jan 22, 2020 | 4.390 | 4.480 | 4.340 | 4.400 | 3,737,381 | +0.02(+0.46%) |
Jan 21, 2020 | 4.280 | 4.410 | 4.210 | 4.380 | 3,543,438 | +0.09(+2.10%) |
Jan 17, 2020 | 4.360 | 4.360 | 4.220 | 4.290 | 6,030,400 | -0.02(-0.46%) |
Jan 16, 2020 | 4.280 | 4.460 | 4.260 | 4.310 | 7,196,147 | +0.07(+1.65%) |
Jan 15, 2020 | 4.160 | 4.460 | 4.140 | 4.240 | 7,697,264 | +0.09(+2.17%) |
Jan 14, 2020 | 4.230 | 4.240 | 4.120 | 4.150 | 4,443,579 | -0.11(-2.58%) |
Jan 13, 2020 | 4.250 | 4.280 | 4.070 | 4.260 | 5,603,758 | -0.01(-0.23%) |
Jan 10, 2020 | 4.400 | 4.415 | 4.240 | 4.270 | 5,011,500 | -0.15(-3.39%) |
Jan 09, 2020 | 4.450 | 4.470 | 4.370 | 4.420 | 4,463,588 | +0.00(+0.00%) |
Jan 08, 2020 | 4.410 | 4.500 | 4.400 | 4.420 | 3,299,704 | +0.02(+0.45%) |
Jan 07, 2020 | 4.440 | 4.480 | 4.380 | 4.400 | 2,850,780 | -0.07(-1.57%) |
Jan 06, 2020 | 4.280 | 4.490 | 4.260 | 4.470 | 3,918,562 | +0.15(+3.47%) |
Jan 03, 2020 | 4.320 | 4.390 | 4.250 | 4.320 | 2,949,700 | -0.08(-1.82%) |