Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.844 | 1.844 | 1.819 | 1.836 | 1,451 | -0.11(-5.43%) |
Mar 30, 2020 | 2.242 | 2.242 | 1.686 | 1.942 | 15,314 | -0.07(-3.57%) |
Mar 27, 2020 | 2.229 | 2.229 | 1.838 | 2.013 | 11,013 | -0.06(-3.08%) |
Mar 26, 2020 | 1.638 | 2.293 | 1.638 | 2.077 | 52,932 | +0.48(+30.00%) |
Mar 25, 2020 | 1.654 | 1.654 | 1.538 | 1.598 | 11,369 | +0.01(+0.51%) |
Mar 24, 2020 | 1.640 | 1.678 | 1.518 | 1.590 | 15,424 | +0.18(+13.06%) |
Mar 23, 2020 | 1.478 | 1.518 | 1.374 | 1.406 | 10,518 | -0.12(-7.86%) |
Mar 20, 2020 | 1.766 | 2.045 | 1.438 | 1.526 | 33,166 | -0.25(-13.96%) |
Mar 19, 2020 | 2.133 | 2.773 | 1.374 | 1.774 | 89,101 | -0.14(-7.50%) |
Mar 18, 2020 | 1.686 | 1.918 | 1.598 | 1.918 | 59,572 | +0.02(+0.84%) |
Mar 17, 2020 | 1.918 | 1.918 | 1.440 | 1.902 | 14,623 | -0.17(-8.01%) |
Mar 16, 2020 | 2.267 | 2.267 | 1.766 | 2.067 | 13,699 | -0.37(-15.17%) |
Mar 13, 2020 | 2.453 | 2.458 | 2.397 | 2.437 | 5,131 | -0.02(-0.65%) |
Mar 12, 2020 | 2.765 | 2.765 | 1.918 | 2.453 | 32,627 | -0.21(-7.85%) |
Mar 11, 2020 | 2.749 | 2.828 | 2.662 | 2.662 | 31,176 | -0.10(-3.50%) |
Mar 10, 2020 | 2.796 | 2.797 | 2.637 | 2.758 | 5,345 | -0.01(-0.25%) |
Mar 09, 2020 | 2.836 | 2.836 | 2.576 | 2.765 | 2,931 | -0.07(-2.51%) |
Mar 06, 2020 | 2.765 | 2.837 | 2.765 | 2.836 | 1,501 | +0.04(+1.43%) |
Mar 05, 2020 | 3.044 | 3.044 | 2.661 | 2.797 | 6,241 | -0.28(-9.09%) |
Mar 04, 2020 | 3.164 | 3.172 | 3.012 | 3.076 | 8,305 | -0.08(-2.53%) |
Mar 03, 2020 | 3.156 | 3.160 | 3.156 | 3.156 | 413 | -0.00(-0.15%) |
Mar 02, 2020 | 3.268 | 3.268 | 3.084 | 3.161 | 8,535 | -0.05(-1.69%) |
Feb 28, 2020 | 3.212 | 3.215 | 3.124 | 3.215 | 8,886 | +0.01(+0.35%) |
Feb 27, 2020 | 3.316 | 3.317 | 2.972 | 3.204 | 7,730 | -0.13(-3.98%) |
Feb 26, 2020 | 3.436 | 3.477 | 2.980 | 3.337 | 18,968 | -0.14(-4.00%) |
Feb 25, 2020 | 3.516 | 3.516 | 3.396 | 3.476 | 7,261 | -0.04(-1.13%) |
Feb 24, 2020 | 3.516 | 3.516 | 3.476 | 3.516 | 4,304 | -0.00(-0.00%) |
Feb 21, 2020 | 3.635 | 3.687 | 3.516 | 3.516 | 4,130 | -0.18(-4.86%) |
Feb 20, 2020 | 3.646 | 3.707 | 3.646 | 3.695 | 6,433 | +0.02(+0.54%) |
Feb 19, 2020 | 3.659 | 3.703 | 3.659 | 3.675 | 595 | +0.08(+2.22%) |
Feb 18, 2020 | 3.649 | 3.649 | 3.595 | 3.596 | 2,669 | -0.06(-1.53%) |
Feb 14, 2020 | 3.595 | 3.651 | 3.595 | 3.651 | 500 | +0.03(+0.94%) |
Feb 13, 2020 | 3.618 | 3.618 | 3.618 | 3.618 | 227 | -0.00(-0.11%) |
Feb 12, 2020 | 3.631 | 3.631 | 3.621 | 3.621 | 470 | +0.07(+1.85%) |
Feb 11, 2020 | 3.635 | 3.675 | 3.517 | 3.556 | 3,314 | -0.11(-2.94%) |
Feb 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 2,062 | +0.01(+0.32%) |
Feb 07, 2020 | 3.630 | 3.671 | 3.611 | 3.651 | 3,003 | -0.02(-0.51%) |
Feb 06, 2020 | 3.659 | 3.670 | 3.659 | 3.670 | 558 | +0.11(+2.95%) |
Feb 05, 2020 | 3.752 | 3.752 | 3.565 | 3.565 | 499 | -0.13(-3.47%) |
Feb 04, 2020 | 3.729 | 3.750 | 3.675 | 3.693 | 5,372 | -0.06(-1.66%) |
Feb 03, 2020 | 3.795 | 3.795 | 3.755 | 3.755 | 913 | -0.01(-0.14%) |
Jan 31, 2020 | 3.755 | 3.761 | 3.755 | 3.761 | 500 | +0.01(+0.14%) |
Jan 30, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 324 | -0.00(-0.09%) |
Jan 29, 2020 | 3.755 | 3.795 | 3.556 | 3.759 | 1,933 | +0.00(+0.09%) |
Jan 28, 2020 | 3.739 | 3.755 | 3.739 | 3.755 | 1,803 | +0.04(+1.08%) |
Jan 27, 2020 | 3.755 | 3.795 | 3.715 | 3.715 | 4,260 | -0.06(-1.47%) |
Jan 24, 2020 | 3.716 | 3.771 | 3.716 | 3.771 | 5,006 | +0.04(+1.05%) |
Jan 23, 2020 | 3.715 | 3.731 | 3.707 | 3.731 | 1,405 | +0.02(+0.43%) |
Jan 22, 2020 | 3.742 | 3.742 | 3.715 | 3.715 | 4,605 | -0.03(-0.85%) |
Jan 21, 2020 | 3.731 | 3.752 | 3.532 | 3.747 | 6,789 | +0.03(+0.86%) |
Jan 17, 2020 | 3.715 | 3.731 | 3.702 | 3.715 | 4,755 | -0.01(-0.16%) |
Jan 16, 2020 | 3.717 | 3.721 | 3.717 | 3.721 | 1,289 | -0.05(-1.33%) |
Jan 15, 2020 | 3.516 | 3.771 | 3.516 | 3.771 | 7,563 | +0.14(+3.74%) |
Jan 14, 2020 | 3.635 | 3.635 | 3.635 | 3.635 | 207 | +0.04(+1.22%) |
Jan 13, 2020 | 3.587 | 3.707 | 3.492 | 3.591 | 6,071 | -0.06(-1.74%) |
Jan 10, 2020 | 3.484 | 3.691 | 3.484 | 3.655 | 14,893 | -0.04(-1.12%) |
Jan 09, 2020 | 3.696 | 3.696 | 3.696 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.482 | 3.696 | 3.482 | 3.696 | 4,769 | +0.10(+2.80%) |
Jan 07, 2020 | 3.595 | 3.595 | 3.595 | 3.595 | 630 | -0.07(-1.96%) |
Jan 06, 2020 | 3.532 | 3.667 | 3.532 | 3.667 | 1,953 | +0.07(+2.00%) |
Jan 03, 2020 | 3.691 | 3.691 | 3.595 | 3.595 | 1,001 | -0.00(-0.09%) |