Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.690 | 1.710 | 1.610 | 1.650 | 1,066,700 | -0.01(-0.60%) |
Mar 30, 2020 | 1.710 | 1.750 | 1.620 | 1.660 | 1,639,988 | -0.05(-2.92%) |
Mar 27, 2020 | 1.650 | 1.750 | 1.620 | 1.710 | 1,427,700 | -0.05(-2.84%) |
Mar 26, 2020 | 1.690 | 1.780 | 1.650 | 1.760 | 1,902,460 | +0.01(+0.57%) |
Mar 25, 2020 | 1.810 | 1.830 | 1.630 | 1.750 | 2,391,001 | -0.03(-1.69%) |
Mar 24, 2020 | 1.850 | 1.850 | 1.640 | 1.780 | 2,481,561 | +0.01(+0.56%) |
Mar 23, 2020 | 1.620 | 1.880 | 1.450 | 1.770 | 3,026,547 | +0.14(+8.59%) |
Mar 20, 2020 | 1.610 | 1.690 | 1.515 | 1.630 | 2,434,100 | +0.09(+5.84%) |
Mar 19, 2020 | 1.470 | 1.590 | 1.405 | 1.540 | 1,696,401 | +0.07(+4.76%) |
Mar 18, 2020 | 1.400 | 1.500 | 1.320 | 1.470 | 1,724,172 | -0.03(-2.00%) |
Mar 17, 2020 | 1.420 | 1.550 | 1.360 | 1.500 | 2,175,129 | +0.13(+9.49%) |
Mar 16, 2020 | 1.250 | 1.490 | 1.210 | 1.370 | 1,852,560 | -0.17(-11.04%) |
Mar 13, 2020 | 1.640 | 1.740 | 1.430 | 1.540 | 2,252,300 | +0.17(+12.41%) |
Mar 12, 2020 | 1.600 | 1.620 | 1.100 | 1.370 | 5,294,845 | -0.48(-25.95%) |
Mar 11, 2020 | 2.010 | 2.060 | 1.810 | 1.850 | 2,272,852 | -0.25(-11.90%) |
Mar 10, 2020 | 2.080 | 2.270 | 1.980 | 2.100 | 2,379,001 | +0.15(+7.69%) |
Mar 09, 2020 | 2.000 | 2.070 | 1.880 | 1.950 | 2,300,021 | -0.38(-16.31%) |
Mar 06, 2020 | 2.430 | 2.470 | 2.210 | 2.330 | 2,091,800 | -0.19(-7.54%) |
Mar 05, 2020 | 2.400 | 2.680 | 2.120 | 2.520 | 4,342,888 | +0.15(+6.33%) |
Mar 04, 2020 | 2.140 | 2.400 | 2.090 | 2.370 | 2,675,650 | +0.23(+10.75%) |
Mar 03, 2020 | 2.150 | 2.200 | 2.040 | 2.140 | 2,212,720 | +0.05(+2.39%) |
Mar 02, 2020 | 2.340 | 2.360 | 2.090 | 2.090 | 3,638,548 | -0.22(-9.52%) |
Feb 28, 2020 | 2.180 | 2.450 | 2.120 | 2.310 | 3,516,900 | +0.02(+0.87%) |
Feb 27, 2020 | 2.230 | 2.400 | 2.130 | 2.290 | 2,439,663 | -0.06(-2.55%) |
Feb 26, 2020 | 2.400 | 2.460 | 2.290 | 2.350 | 2,053,640 | -0.04(-1.67%) |
Feb 25, 2020 | 2.510 | 2.510 | 2.340 | 2.390 | 2,273,421 | -0.09(-3.63%) |
Feb 24, 2020 | 2.500 | 2.560 | 2.410 | 2.480 | 2,483,719 | -0.15(-5.70%) |
Feb 21, 2020 | 2.800 | 2.814 | 2.560 | 2.630 | 2,318,500 | -0.15(-5.40%) |
Feb 20, 2020 | 2.940 | 2.970 | 2.750 | 2.780 | 1,819,602 | -0.14(-4.79%) |
Feb 19, 2020 | 2.770 | 2.950 | 2.750 | 2.920 | 2,024,146 | +0.14(+5.04%) |
Feb 18, 2020 | 2.800 | 2.820 | 2.650 | 2.780 | 1,969,064 | -0.03(-1.07%) |
Feb 14, 2020 | 2.860 | 2.900 | 2.800 | 2.810 | 1,433,500 | -0.05(-1.75%) |
Feb 13, 2020 | 2.870 | 2.930 | 2.750 | 2.860 | 1,663,993 | -0.02(-0.69%) |
Feb 12, 2020 | 2.880 | 2.990 | 2.830 | 2.880 | 1,942,044 | +0.06(+2.13%) |
Feb 11, 2020 | 2.980 | 3.000 | 2.800 | 2.820 | 1,674,408 | -0.06(-2.08%) |
Feb 10, 2020 | 2.800 | 3.070 | 2.650 | 2.880 | 2,473,347 | +0.01(+0.35%) |
Feb 07, 2020 | 2.920 | 2.930 | 2.810 | 2.870 | 1,283,600 | -0.09(-3.04%) |
Feb 06, 2020 | 3.190 | 3.190 | 2.820 | 2.960 | 4,349,499 | -0.18(-5.73%) |
Feb 05, 2020 | 2.730 | 3.170 | 2.730 | 3.140 | 5,007,949 | +0.47(+17.60%) |
Feb 04, 2020 | 2.670 | 2.850 | 2.560 | 2.670 | 3,745,234 | +0.02(+0.75%) |
Feb 03, 2020 | 2.360 | 2.800 | 2.170 | 2.650 | 6,992,493 | +0.24(+9.96%) |
Jan 31, 2020 | 2.780 | 2.810 | 2.340 | 2.410 | 6,054,000 | -0.33(-12.04%) |
Jan 30, 2020 | 3.250 | 3.250 | 2.720 | 2.740 | 7,037,768 | -0.57(-17.22%) |
Jan 29, 2020 | 3.670 | 3.720 | 3.200 | 3.310 | 3,342,291 | -0.34(-9.32%) |
Jan 28, 2020 | 3.580 | 3.920 | 3.200 | 3.650 | 4,516,008 | -0.10(-2.67%) |
Jan 27, 2020 | 3.760 | 3.950 | 3.580 | 3.750 | 4,295,216 | -0.12(-3.10%) |
Jan 24, 2020 | 4.250 | 4.277 | 3.820 | 3.870 | 3,593,300 | -0.37(-8.73%) |
Jan 23, 2020 | 4.350 | 4.380 | 4.200 | 4.240 | 1,898,739 | -0.14(-3.20%) |
Jan 22, 2020 | 4.420 | 4.480 | 4.200 | 4.380 | 2,708,946 | -0.04(-0.90%) |
Jan 21, 2020 | 4.550 | 4.770 | 4.360 | 4.420 | 5,142,431 | -0.02(-0.45%) |
Jan 17, 2020 | 4.130 | 4.910 | 4.128 | 4.440 | 10,557,500 | +0.34(+8.29%) |
Jan 16, 2020 | 4.060 | 4.110 | 3.900 | 4.100 | 4,541,855 | +0.06(+1.49%) |
Jan 15, 2020 | 3.900 | 4.110 | 3.870 | 4.040 | 3,796,617 | +0.19(+4.94%) |
Jan 14, 2020 | 3.540 | 3.880 | 3.520 | 3.850 | 3,177,041 | +0.22(+6.06%) |
Jan 13, 2020 | 3.630 | 3.670 | 3.480 | 3.630 | 2,069,051 | -0.02(-0.55%) |
Jan 10, 2020 | 3.710 | 3.840 | 3.600 | 3.650 | 2,274,600 | -0.04(-1.08%) |
Jan 09, 2020 | 3.790 | 3.830 | 3.520 | 3.690 | 3,126,276 | -0.05(-1.34%) |
Jan 08, 2020 | 3.900 | 3.970 | 3.710 | 3.740 | 2,761,183 | -0.17(-4.35%) |
Jan 07, 2020 | 3.730 | 4.000 | 3.700 | 3.910 | 4,623,257 | +0.25(+6.83%) |
Jan 06, 2020 | 3.850 | 3.920 | 3.620 | 3.660 | 5,101,431 | -0.28(-7.11%) |
Jan 03, 2020 | 3.370 | 4.050 | 3.370 | 3.940 | 6,115,400 | +0.46(+13.22%) |