Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.746 | 2.854 | 2.687 | 2.756 | 1,375,419 | -0.03(-1.05%) |
Mar 30, 2020 | 2.648 | 2.893 | 2.648 | 2.785 | 856,863 | +0.13(+4.78%) |
Mar 27, 2020 | 2.854 | 2.942 | 2.639 | 2.658 | 1,773,450 | -0.29(-9.93%) |
Mar 26, 2020 | 2.775 | 3.069 | 2.775 | 2.951 | 1,336,700 | +0.19(+6.71%) |
Mar 25, 2020 | 2.658 | 2.888 | 2.658 | 2.766 | 1,145,322 | +0.10(+3.66%) |
Mar 24, 2020 | 2.678 | 2.814 | 2.502 | 2.668 | 1,497,606 | +0.05(+1.87%) |
Mar 23, 2020 | 2.531 | 2.648 | 2.453 | 2.619 | 1,432,972 | +0.15(+5.93%) |
Mar 20, 2020 | 2.756 | 2.854 | 2.472 | 2.472 | 2,569,256 | -0.25(-9.32%) |
Mar 19, 2020 | 2.531 | 2.922 | 2.472 | 2.727 | 2,423,033 | +0.21(+8.14%) |
Mar 18, 2020 | 2.580 | 2.746 | 2.414 | 2.521 | 1,423,082 | -0.17(-6.18%) |
Mar 17, 2020 | 2.639 | 2.854 | 2.572 | 2.687 | 1,966,362 | +0.04(+1.48%) |
Mar 16, 2020 | 2.795 | 2.873 | 2.609 | 2.648 | 2,218,925 | -0.29(-9.97%) |
Mar 13, 2020 | 2.912 | 3.029 | 2.834 | 2.942 | 2,220,010 | +0.15(+5.24%) |
Mar 12, 2020 | 2.873 | 3.039 | 2.727 | 2.795 | 2,383,586 | -0.21(-6.84%) |
Mar 11, 2020 | 3.059 | 3.088 | 2.971 | 3.000 | 2,131,845 | -0.09(-2.85%) |
Mar 10, 2020 | 3.157 | 3.166 | 2.971 | 3.088 | 1,931,331 | +0.00(+0.00%) |
Mar 09, 2020 | 3.244 | 3.303 | 3.049 | 3.088 | 2,129,825 | -0.28(-8.41%) |
Mar 06, 2020 | 3.479 | 3.499 | 3.323 | 3.372 | 2,535,079 | -0.15(-4.17%) |
Mar 05, 2020 | 3.411 | 3.596 | 3.401 | 3.518 | 1,831,467 | +0.07(+1.98%) |
Mar 04, 2020 | 3.450 | 3.471 | 3.264 | 3.450 | 2,651,099 | +0.03(+0.86%) |
Mar 03, 2020 | 3.450 | 3.469 | 3.362 | 3.420 | 2,783,039 | -0.02(-0.57%) |
Mar 02, 2020 | 3.411 | 3.538 | 3.372 | 3.440 | 2,928,392 | +0.12(+3.53%) |
Feb 28, 2020 | 3.176 | 3.352 | 3.176 | 3.323 | 2,586,857 | +0.02(+0.59%) |
Feb 27, 2020 | 3.264 | 3.332 | 3.196 | 3.303 | 1,494,118 | -0.01(-0.29%) |
Feb 26, 2020 | 3.293 | 3.313 | 3.196 | 3.313 | 1,731,594 | +0.03(+0.89%) |
Feb 25, 2020 | 3.342 | 3.372 | 3.244 | 3.284 | 1,060,129 | -0.07(-2.18%) |
Feb 24, 2020 | 3.323 | 3.381 | 3.303 | 3.357 | 1,202,104 | -0.04(-1.29%) |
Feb 21, 2020 | 3.411 | 3.411 | 3.342 | 3.401 | 969,048 | +0.01(+0.29%) |
Feb 20, 2020 | 3.479 | 3.528 | 3.352 | 3.391 | 2,006,181 | -0.14(-3.88%) |
Feb 19, 2020 | 3.547 | 3.635 | 3.474 | 3.528 | 1,182,963 | -0.02(-0.55%) |
Feb 18, 2020 | 3.616 | 3.645 | 3.538 | 3.547 | 1,215,224 | -0.04(-1.09%) |
Feb 14, 2020 | 3.616 | 3.689 | 3.582 | 3.587 | 912,562 | -0.03(-0.81%) |
Feb 13, 2020 | 3.616 | 3.772 | 3.577 | 3.616 | 1,476,437 | -0.04(-1.07%) |
Feb 12, 2020 | 3.479 | 3.694 | 3.479 | 3.655 | 1,350,814 | +0.16(+4.47%) |
Feb 11, 2020 | 3.401 | 3.518 | 3.401 | 3.499 | 1,196,416 | +0.10(+2.87%) |
Feb 10, 2020 | 3.313 | 3.420 | 3.205 | 3.401 | 2,797,306 | -0.03(-0.85%) |
Feb 07, 2020 | 3.411 | 3.538 | 3.381 | 3.430 | 922,795 | +0.02(+0.57%) |
Feb 06, 2020 | 3.401 | 3.445 | 3.362 | 3.411 | 689,029 | +0.03(+0.87%) |
Feb 05, 2020 | 3.323 | 3.411 | 3.323 | 3.381 | 1,070,334 | +0.07(+2.06%) |
Feb 04, 2020 | 3.332 | 3.440 | 3.303 | 3.313 | 894,597 | -0.01(-0.29%) |
Feb 03, 2020 | 3.225 | 3.347 | 3.176 | 3.323 | 912,747 | +0.11(+3.34%) |
Jan 31, 2020 | 3.196 | 3.244 | 3.137 | 3.215 | 995,858 | +0.02(+0.61%) |
Jan 30, 2020 | 3.244 | 3.303 | 3.157 | 3.196 | 928,181 | -0.07(-2.10%) |
Jan 29, 2020 | 3.147 | 3.264 | 3.127 | 3.264 | 1,341,428 | +0.11(+3.41%) |
Jan 28, 2020 | 3.166 | 3.215 | 3.108 | 3.157 | 1,039,307 | +0.00(+0.00%) |
Jan 27, 2020 | 3.127 | 3.186 | 3.078 | 3.157 | 1,127,600 | -0.02(-0.62%) |
Jan 24, 2020 | 3.176 | 3.196 | 3.073 | 3.176 | 981,736 | -0.01(-0.31%) |
Jan 23, 2020 | 3.117 | 3.235 | 3.078 | 3.186 | 1,005,515 | +0.04(+1.24%) |
Jan 22, 2020 | 3.127 | 3.176 | 3.098 | 3.147 | 357,743 | +0.02(+0.63%) |
Jan 21, 2020 | 3.186 | 3.205 | 3.122 | 3.127 | 890,289 | -0.06(-1.84%) |
Jan 17, 2020 | 3.235 | 3.235 | 3.166 | 3.186 | 577,028 | -0.02(-0.61%) |
Jan 16, 2020 | 3.264 | 3.274 | 3.196 | 3.205 | 1,101,947 | -0.04(-1.20%) |
Jan 15, 2020 | 3.078 | 3.293 | 3.078 | 3.244 | 1,354,562 | +0.18(+5.73%) |
Jan 14, 2020 | 3.059 | 3.117 | 3.010 | 3.069 | 905,995 | -0.02(-0.63%) |
Jan 13, 2020 | 3.039 | 3.108 | 3.029 | 3.088 | 931,891 | +0.05(+1.61%) |
Jan 10, 2020 | 3.088 | 3.088 | 3.025 | 3.039 | 497,212 | -0.03(-0.96%) |
Jan 09, 2020 | 3.039 | 3.104 | 3.010 | 3.069 | 845,478 | +0.06(+1.95%) |
Jan 08, 2020 | 3.049 | 3.078 | 2.990 | 3.010 | 1,035,023 | -0.03(-0.96%) |
Jan 07, 2020 | 3.098 | 3.117 | 3.039 | 3.039 | 686,476 | -0.06(-1.89%) |
Jan 06, 2020 | 3.088 | 3.137 | 3.049 | 3.098 | 669,887 | +0.01(+0.32%) |
Jan 03, 2020 | 3.137 | 3.166 | 3.069 | 3.088 | 774,624 | -0.05(-1.56%) |