Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.107 | 2.370 | 2.063 | 2.300 | 947,803 | +0.20(+9.62%) |
Mar 30, 2020 | 2.072 | 2.116 | 1.967 | 2.098 | 553,572 | +0.06(+3.02%) |
Mar 27, 2020 | 2.168 | 2.186 | 2.019 | 2.037 | 871,026 | -0.24(-10.42%) |
Mar 26, 2020 | 2.283 | 2.441 | 2.256 | 2.274 | 862,472 | -0.02(-0.77%) |
Mar 25, 2020 | 2.265 | 2.476 | 2.168 | 2.291 | 1,002,751 | +0.04(+1.95%) |
Mar 24, 2020 | 2.212 | 2.353 | 2.160 | 2.248 | 949,352 | +0.19(+9.40%) |
Mar 23, 2020 | 2.081 | 2.142 | 1.975 | 2.054 | 668,783 | -0.05(-2.50%) |
Mar 20, 2020 | 2.081 | 2.370 | 1.993 | 2.107 | 820,110 | +0.11(+5.73%) |
Mar 19, 2020 | 2.116 | 2.283 | 1.940 | 1.993 | 1,170,978 | -0.18(-8.10%) |
Mar 18, 2020 | 2.291 | 2.292 | 1.940 | 2.168 | 1,680,461 | -0.32(-12.72%) |
Mar 17, 2020 | 2.370 | 2.502 | 2.248 | 2.485 | 1,024,950 | +0.16(+6.79%) |
Mar 16, 2020 | 2.195 | 2.502 | 2.189 | 2.327 | 837,784 | -0.23(-8.94%) |
Mar 13, 2020 | 2.511 | 2.581 | 2.318 | 2.555 | 1,021,835 | +0.27(+11.92%) |
Mar 12, 2020 | 2.423 | 2.590 | 2.028 | 2.283 | 3,347,362 | -0.60(-20.73%) |
Mar 11, 2020 | 3.248 | 3.283 | 2.862 | 2.880 | 1,455,406 | -0.48(-14.36%) |
Mar 10, 2020 | 3.090 | 3.362 | 3.051 | 3.362 | 635,050 | +0.40(+13.31%) |
Mar 09, 2020 | 3.248 | 3.248 | 2.959 | 2.967 | 1,342,866 | -0.61(-17.16%) |
Mar 06, 2020 | 3.793 | 3.801 | 3.564 | 3.582 | 572,482 | -0.28(-7.27%) |
Mar 05, 2020 | 3.775 | 3.916 | 3.766 | 3.863 | 414,821 | -0.06(-1.57%) |
Mar 04, 2020 | 3.714 | 3.933 | 3.652 | 3.924 | 577,798 | +0.26(+7.19%) |
Mar 03, 2020 | 3.731 | 3.907 | 3.635 | 3.661 | 1,082,163 | -0.05(-1.42%) |
Mar 02, 2020 | 3.582 | 3.722 | 3.485 | 3.714 | 905,758 | +0.18(+4.96%) |
Feb 28, 2020 | 3.608 | 3.635 | 3.441 | 3.538 | 1,584,636 | -0.16(-4.28%) |
Feb 27, 2020 | 3.670 | 3.801 | 3.468 | 3.696 | 1,604,010 | -0.06(-1.64%) |
Feb 26, 2020 | 3.722 | 3.837 | 3.705 | 3.758 | 732,204 | +0.04(+0.94%) |
Feb 25, 2020 | 3.924 | 3.995 | 3.683 | 3.722 | 768,434 | -0.20(-5.15%) |
Feb 24, 2020 | 3.845 | 3.986 | 3.797 | 3.924 | 634,314 | -0.10(-2.40%) |
Feb 21, 2020 | 3.951 | 4.074 | 3.907 | 4.021 | 849,498 | +0.02(+0.44%) |
Feb 20, 2020 | 3.880 | 4.047 | 3.775 | 4.003 | 1,502,935 | +0.12(+3.17%) |
Feb 19, 2020 | 3.924 | 4.030 | 3.828 | 3.880 | 1,267,699 | +0.04(+1.14%) |
Feb 18, 2020 | 3.845 | 3.916 | 3.775 | 3.837 | 1,198,319 | -0.01(-0.23%) |
Feb 14, 2020 | 3.801 | 3.951 | 3.775 | 3.845 | 1,222,420 | +0.04(+0.92%) |
Feb 13, 2020 | 4.047 | 4.047 | 3.775 | 3.810 | 1,913,571 | -0.32(-7.86%) |
Feb 12, 2020 | 4.240 | 4.319 | 4.135 | 4.135 | 1,006,293 | -0.09(-2.08%) |
Feb 11, 2020 | 4.381 | 4.381 | 4.153 | 4.223 | 890,086 | -0.13(-3.02%) |
Feb 10, 2020 | 4.355 | 4.416 | 4.284 | 4.355 | 555,749 | +0.01(+0.20%) |
Feb 07, 2020 | 4.302 | 4.451 | 4.267 | 4.346 | 860,205 | +0.11(+2.70%) |
Feb 06, 2020 | 4.170 | 4.293 | 4.100 | 4.232 | 942,865 | +0.07(+1.69%) |
Feb 05, 2020 | 4.021 | 4.192 | 3.968 | 4.161 | 1,432,247 | +0.20(+5.10%) |
Feb 04, 2020 | 4.372 | 4.486 | 3.924 | 3.959 | 3,371,383 | -0.34(-7.96%) |
Feb 03, 2020 | 4.082 | 4.398 | 4.082 | 4.302 | 1,103,895 | +0.19(+4.70%) |
Jan 31, 2020 | 4.074 | 4.161 | 3.889 | 4.109 | 894,604 | -0.04(-1.06%) |
Jan 30, 2020 | 3.959 | 4.170 | 3.951 | 4.153 | 659,400 | +0.17(+4.19%) |
Jan 29, 2020 | 4.065 | 4.232 | 3.977 | 3.986 | 1,409,972 | -0.07(-1.73%) |
Jan 28, 2020 | 3.898 | 4.100 | 3.898 | 4.056 | 1,134,839 | +0.17(+4.29%) |
Jan 27, 2020 | 3.951 | 3.977 | 3.810 | 3.889 | 1,857,218 | -0.15(-3.70%) |
Jan 24, 2020 | 4.302 | 4.372 | 4.012 | 4.038 | 1,552,629 | -0.23(-5.35%) |
Jan 23, 2020 | 4.609 | 4.653 | 4.267 | 4.267 | 1,682,690 | -0.40(-8.47%) |
Jan 22, 2020 | 4.556 | 4.697 | 4.486 | 4.662 | 930,972 | +0.12(+2.71%) |
Jan 21, 2020 | 4.723 | 4.802 | 4.521 | 4.539 | 1,289,758 | -0.24(-4.96%) |
Jan 17, 2020 | 4.706 | 4.864 | 4.706 | 4.776 | 878,202 | +0.15(+3.23%) |
Jan 16, 2020 | 4.504 | 4.703 | 4.504 | 4.627 | 738,164 | +0.15(+3.33%) |
Jan 15, 2020 | 4.706 | 4.732 | 4.442 | 4.477 | 1,300,816 | -0.22(-4.67%) |
Jan 14, 2020 | 4.767 | 4.815 | 4.548 | 4.697 | 1,511,164 | -0.16(-3.25%) |
Jan 13, 2020 | 5.092 | 5.118 | 4.829 | 4.855 | 1,041,640 | -0.19(-3.83%) |
Jan 10, 2020 | 5.092 | 5.145 | 5.004 | 5.048 | 1,102,707 | -0.02(-0.35%) |
Jan 09, 2020 | 4.908 | 5.101 | 4.899 | 5.066 | 998,579 | +0.18(+3.78%) |
Jan 08, 2020 | 4.750 | 4.925 | 4.732 | 4.881 | 795,258 | +0.07(+1.46%) |
Jan 07, 2020 | 4.758 | 4.820 | 4.627 | 4.811 | 1,074,570 | +0.06(+1.29%) |
Jan 06, 2020 | 4.565 | 4.811 | 4.521 | 4.750 | 939,572 | +0.09(+1.88%) |
Jan 03, 2020 | 4.785 | 4.798 | 4.513 | 4.662 | 1,189,730 | -0.19(-3.98%) |