Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.802 | 1.876 | 1.645 | 1.678 | 4,455,484 | -0.16(-8.52%) |
Mar 30, 2020 | 1.909 | 1.909 | 1.826 | 1.834 | 3,189,676 | -0.07(-3.88%) |
Mar 27, 2020 | 1.810 | 1.933 | 1.670 | 1.909 | 3,414,407 | +0.03(+1.75%) |
Mar 26, 2020 | 1.637 | 2.188 | 1.596 | 1.876 | 6,673,175 | +0.31(+20.00%) |
Mar 25, 2020 | 1.653 | 1.806 | 1.555 | 1.563 | 6,012,481 | -0.10(-5.94%) |
Mar 24, 2020 | 1.686 | 1.810 | 1.612 | 1.662 | 4,305,252 | +0.12(+8.02%) |
Mar 23, 2020 | 1.859 | 1.884 | 1.481 | 1.538 | 6,514,797 | -0.26(-14.22%) |
Mar 20, 2020 | 2.369 | 2.394 | 1.653 | 1.793 | 9,873,920 | -0.59(-24.83%) |
Mar 19, 2020 | 2.089 | 2.468 | 1.941 | 2.386 | 3,558,455 | +0.24(+11.11%) |
Mar 18, 2020 | 2.386 | 2.600 | 2.131 | 2.147 | 4,951,945 | -0.44(-17.14%) |
Mar 17, 2020 | 2.353 | 2.591 | 2.188 | 2.591 | 4,254,280 | +0.23(+9.76%) |
Mar 16, 2020 | 1.999 | 2.451 | 1.941 | 2.361 | 4,809,416 | +0.19(+8.71%) |
Mar 13, 2020 | 2.065 | 2.180 | 1.892 | 2.172 | 3,574,625 | +0.24(+12.34%) |
Mar 12, 2020 | 1.974 | 1.999 | 1.851 | 1.933 | 4,245,093 | -0.18(-8.56%) |
Mar 11, 2020 | 2.213 | 2.270 | 2.089 | 2.114 | 4,392,376 | -0.21(-8.87%) |
Mar 10, 2020 | 2.419 | 2.460 | 2.122 | 2.320 | 2,633,972 | +0.12(+5.22%) |
Mar 09, 2020 | 2.493 | 2.501 | 2.180 | 2.205 | 3,974,553 | -0.39(-14.92%) |
Mar 06, 2020 | 2.509 | 2.690 | 2.509 | 2.591 | 3,435,680 | -0.02(-0.63%) |
Mar 05, 2020 | 2.698 | 2.748 | 2.591 | 2.608 | 3,341,815 | -0.17(-6.21%) |
Mar 04, 2020 | 2.822 | 2.822 | 2.706 | 2.780 | 1,770,753 | +0.04(+1.50%) |
Mar 03, 2020 | 2.846 | 2.855 | 2.674 | 2.739 | 2,900,637 | -0.11(-3.76%) |
Mar 02, 2020 | 2.805 | 2.855 | 2.632 | 2.846 | 3,025,536 | +0.03(+1.17%) |
Feb 28, 2020 | 2.682 | 2.937 | 2.665 | 2.813 | 5,543,914 | +0.08(+3.01%) |
Feb 27, 2020 | 2.534 | 2.838 | 2.435 | 2.731 | 6,566,323 | +0.12(+4.73%) |
Feb 26, 2020 | 2.822 | 2.822 | 2.608 | 2.608 | 3,712,473 | -0.16(-5.93%) |
Feb 25, 2020 | 2.994 | 3.027 | 2.764 | 2.772 | 3,867,846 | -0.22(-7.42%) |
Feb 24, 2020 | 3.044 | 3.060 | 2.978 | 2.994 | 2,556,794 | -0.16(-4.96%) |
Feb 21, 2020 | 3.192 | 3.200 | 3.085 | 3.151 | 2,498,080 | -0.06(-1.79%) |
Feb 20, 2020 | 3.068 | 3.254 | 3.060 | 3.208 | 2,217,602 | +0.08(+2.63%) |
Feb 19, 2020 | 3.093 | 3.151 | 3.036 | 3.126 | 2,804,396 | +0.02(+0.80%) |
Feb 18, 2020 | 3.126 | 3.130 | 3.027 | 3.101 | 2,467,442 | -0.07(-2.08%) |
Feb 14, 2020 | 3.241 | 3.258 | 3.118 | 3.167 | 2,222,987 | -0.07(-2.28%) |
Feb 13, 2020 | 3.282 | 3.332 | 3.134 | 3.241 | 3,914,809 | -0.07(-1.99%) |
Feb 12, 2020 | 3.291 | 3.348 | 3.258 | 3.307 | 2,390,802 | +0.02(+0.49%) |
Feb 11, 2020 | 3.226 | 3.323 | 3.169 | 3.291 | 2,456,129 | +0.07(+2.27%) |
Feb 10, 2020 | 3.242 | 3.270 | 3.185 | 3.218 | 2,632,586 | -0.02(-0.50%) |
Feb 07, 2020 | 3.266 | 3.331 | 3.226 | 3.234 | 2,022,336 | -0.05(-1.49%) |
Feb 06, 2020 | 3.323 | 3.396 | 3.218 | 3.283 | 4,065,277 | -0.04(-1.22%) |
Feb 05, 2020 | 3.283 | 3.348 | 3.120 | 3.323 | 3,818,019 | +0.09(+2.76%) |
Feb 04, 2020 | 3.250 | 3.404 | 2.941 | 3.234 | 7,448,314 | +0.09(+2.84%) |
Feb 03, 2020 | 3.039 | 3.218 | 3.039 | 3.144 | 3,925,638 | +0.11(+3.48%) |
Jan 31, 2020 | 3.031 | 3.071 | 2.937 | 3.039 | 2,385,894 | -0.01(-0.27%) |
Jan 30, 2020 | 3.096 | 3.120 | 2.958 | 3.047 | 2,922,337 | -0.07(-2.34%) |
Jan 29, 2020 | 3.023 | 3.177 | 2.998 | 3.120 | 2,902,730 | +0.10(+3.23%) |
Jan 28, 2020 | 2.974 | 3.039 | 2.901 | 3.023 | 2,866,054 | +0.09(+3.05%) |
Jan 27, 2020 | 3.055 | 3.079 | 2.860 | 2.933 | 4,777,927 | -0.18(-5.74%) |
Jan 24, 2020 | 3.299 | 3.299 | 3.079 | 3.112 | 4,676,775 | -0.20(-5.90%) |
Jan 23, 2020 | 3.169 | 3.339 | 3.120 | 3.307 | 3,300,580 | +0.11(+3.56%) |
Jan 22, 2020 | 3.250 | 3.331 | 3.144 | 3.193 | 3,551,704 | -0.07(-1.99%) |
Jan 21, 2020 | 3.461 | 3.469 | 3.234 | 3.258 | 3,831,402 | -0.21(-6.09%) |
Jan 17, 2020 | 3.413 | 3.486 | 3.391 | 3.469 | 1,799,574 | +0.06(+1.67%) |
Jan 16, 2020 | 3.380 | 3.469 | 3.339 | 3.413 | 3,061,152 | +0.06(+1.70%) |
Jan 15, 2020 | 3.266 | 3.380 | 3.266 | 3.356 | 3,595,137 | +0.10(+2.99%) |
Jan 14, 2020 | 3.209 | 3.291 | 3.169 | 3.258 | 2,852,735 | +0.05(+1.52%) |
Jan 13, 2020 | 3.153 | 3.258 | 3.128 | 3.209 | 1,943,354 | +0.06(+1.80%) |
Jan 10, 2020 | 3.201 | 3.266 | 3.136 | 3.153 | 2,002,029 | -0.06(-2.02%) |
Jan 09, 2020 | 3.209 | 3.291 | 3.136 | 3.218 | 2,816,984 | +0.02(+0.76%) |
Jan 08, 2020 | 3.185 | 3.250 | 3.177 | 3.193 | 1,984,822 | +0.02(+0.51%) |
Jan 07, 2020 | 3.209 | 3.274 | 3.161 | 3.177 | 2,120,903 | -0.05(-1.51%) |
Jan 06, 2020 | 3.185 | 3.266 | 3.120 | 3.226 | 3,704,535 | -0.01(-0.25%) |
Jan 03, 2020 | 3.169 | 3.258 | 3.112 | 3.234 | 3,559,395 | +0.02(+0.76%) |