Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.730 | 1.860 | 1.680 | 1.720 | 312,976 | +0.01(+0.58%) |
Mar 30, 2020 | 1.770 | 1.780 | 1.680 | 1.710 | 152,237 | -0.06(-3.39%) |
Mar 27, 2020 | 1.850 | 1.900 | 1.650 | 1.770 | 471,000 | -0.07(-3.80%) |
Mar 26, 2020 | 1.740 | 1.900 | 1.730 | 1.840 | 552,056 | +0.10(+5.75%) |
Mar 25, 2020 | 1.730 | 1.850 | 1.688 | 1.740 | 372,160 | +0.08(+4.82%) |
Mar 24, 2020 | 1.650 | 1.720 | 1.610 | 1.660 | 294,672 | +0.16(+10.67%) |
Mar 23, 2020 | 1.850 | 1.870 | 1.500 | 1.500 | 269,695 | -0.30(-16.67%) |
Mar 20, 2020 | 2.020 | 2.063 | 1.700 | 1.800 | 732,800 | -0.10(-5.26%) |
Mar 19, 2020 | 1.740 | 2.180 | 1.740 | 1.900 | 2,070,361 | +0.25(+15.15%) |
Mar 18, 2020 | 1.380 | 1.650 | 1.330 | 1.650 | 453,688 | +0.09(+5.77%) |
Mar 17, 2020 | 1.760 | 1.850 | 1.550 | 1.560 | 348,137 | -0.17(-9.83%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.730 | 1.730 | 380,930 | -0.38(-18.01%) |
Mar 13, 2020 | 1.990 | 2.180 | 1.960 | 2.110 | 162,700 | +0.25(+13.44%) |
Mar 12, 2020 | 1.950 | 2.100 | 1.830 | 1.860 | 453,446 | -0.19(-9.27%) |
Mar 11, 2020 | 2.300 | 2.320 | 2.000 | 2.050 | 198,312 | -0.27(-11.64%) |
Mar 10, 2020 | 2.500 | 2.530 | 2.100 | 2.320 | 428,266 | -0.16(-6.45%) |
Mar 09, 2020 | 2.800 | 2.840 | 2.480 | 2.480 | 232,913 | -0.47(-15.93%) |
Mar 06, 2020 | 2.940 | 3.050 | 2.877 | 2.950 | 505,600 | -0.01(-0.34%) |
Mar 05, 2020 | 2.810 | 2.980 | 2.810 | 2.960 | 565,641 | +0.06(+2.07%) |
Mar 04, 2020 | 2.880 | 2.955 | 2.750 | 2.900 | 614,898 | +0.08(+2.84%) |
Mar 03, 2020 | 2.840 | 3.000 | 2.760 | 2.820 | 498,378 | +0.00(+0.00%) |
Mar 02, 2020 | 2.710 | 2.930 | 2.535 | 2.820 | 521,429 | +0.12(+4.44%) |
Feb 28, 2020 | 2.480 | 2.740 | 2.410 | 2.700 | 578,800 | +0.00(+0.00%) |
Feb 27, 2020 | 2.230 | 2.810 | 2.170 | 2.700 | 813,732 | +0.32(+13.45%) |
Feb 26, 2020 | 2.270 | 2.410 | 2.200 | 2.380 | 364,074 | +0.11(+4.85%) |
Feb 25, 2020 | 2.490 | 2.490 | 2.230 | 2.270 | 382,830 | -0.20(-8.10%) |
Feb 24, 2020 | 2.650 | 2.680 | 2.438 | 2.470 | 265,812 | -0.22(-8.18%) |
Feb 21, 2020 | 2.760 | 2.760 | 2.670 | 2.690 | 200,600 | -0.06(-2.18%) |
Feb 20, 2020 | 2.740 | 2.795 | 2.660 | 2.750 | 220,160 | +0.02(+0.73%) |
Feb 19, 2020 | 2.710 | 2.840 | 2.699 | 2.730 | 376,783 | +0.03(+1.11%) |
Feb 18, 2020 | 2.700 | 2.800 | 2.660 | 2.700 | 261,033 | +0.00(+0.00%) |
Feb 14, 2020 | 2.720 | 2.750 | 2.670 | 2.700 | 214,000 | -0.01(-0.37%) |
Feb 13, 2020 | 2.720 | 2.730 | 2.640 | 2.710 | 230,308 | -0.03(-1.09%) |
Feb 12, 2020 | 2.740 | 2.785 | 2.610 | 2.740 | 559,675 | +0.03(+1.11%) |
Feb 11, 2020 | 2.710 | 2.860 | 2.687 | 2.710 | 790,320 | +0.00(+0.00%) |
Feb 10, 2020 | 2.720 | 2.760 | 2.660 | 2.710 | 388,383 | -0.02(-0.73%) |
Feb 07, 2020 | 2.880 | 2.900 | 2.700 | 2.730 | 352,400 | -0.19(-6.51%) |
Feb 06, 2020 | 2.840 | 3.000 | 2.780 | 2.920 | 380,051 | +0.12(+4.29%) |
Feb 05, 2020 | 2.760 | 2.850 | 2.570 | 2.800 | 687,637 | +0.09(+3.32%) |
Feb 04, 2020 | 2.700 | 2.818 | 2.630 | 2.710 | 382,567 | +0.01(+0.37%) |
Feb 03, 2020 | 2.660 | 2.740 | 2.610 | 2.700 | 164,929 | +0.00(+0.00%) |
Jan 31, 2020 | 2.450 | 2.720 | 2.370 | 2.700 | 442,900 | +0.25(+10.20%) |
Jan 30, 2020 | 2.670 | 2.890 | 2.420 | 2.450 | 605,969 | -0.23(-8.58%) |
Jan 29, 2020 | 2.720 | 2.740 | 2.665 | 2.680 | 223,896 | -0.07(-2.55%) |
Jan 28, 2020 | 2.760 | 2.800 | 2.690 | 2.750 | 184,662 | +0.01(+0.36%) |
Jan 27, 2020 | 2.800 | 2.860 | 2.720 | 2.740 | 208,539 | -0.08(-2.84%) |
Jan 24, 2020 | 2.910 | 2.925 | 2.820 | 2.820 | 129,700 | -0.08(-2.76%) |
Jan 23, 2020 | 2.930 | 2.970 | 2.850 | 2.900 | 113,283 | -0.04(-1.36%) |
Jan 22, 2020 | 2.960 | 2.980 | 2.910 | 2.940 | 138,977 | -0.02(-0.68%) |
Jan 21, 2020 | 3.010 | 3.050 | 2.930 | 2.960 | 157,587 | -0.08(-2.63%) |
Jan 17, 2020 | 3.130 | 3.270 | 3.020 | 3.040 | 484,300 | -0.09(-2.88%) |
Jan 16, 2020 | 2.910 | 3.240 | 2.900 | 3.130 | 386,744 | +0.21(+7.19%) |
Jan 15, 2020 | 2.780 | 2.975 | 2.740 | 2.920 | 200,738 | +0.14(+5.04%) |
Jan 14, 2020 | 2.790 | 2.845 | 2.720 | 2.780 | 295,783 | +0.00(+0.00%) |
Jan 13, 2020 | 2.740 | 2.815 | 2.640 | 2.780 | 133,767 | +0.06(+2.39%) |
Jan 10, 2020 | 2.920 | 2.940 | 2.710 | 2.715 | 189,200 | -0.19(-6.38%) |
Jan 09, 2020 | 2.890 | 3.080 | 2.800 | 2.900 | 321,636 | +0.05(+1.75%) |
Jan 08, 2020 | 2.590 | 2.860 | 2.580 | 2.850 | 241,395 | +0.27(+10.47%) |
Jan 07, 2020 | 2.460 | 2.620 | 2.400 | 2.580 | 185,607 | +0.10(+4.03%) |
Jan 06, 2020 | 2.450 | 2.490 | 2.380 | 2.480 | 92,115 | +0.04(+1.64%) |
Jan 03, 2020 | 2.500 | 2.560 | 2.360 | 2.440 | 427,700 | -0.10(-3.94%) |