Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.770 | 1.884 | 1.770 | 1.810 | 2,586 | +0.05(+2.85%) |
Mar 30, 2020 | 1.920 | 2.140 | 1.760 | 1.760 | 6,844 | -0.07(-3.94%) |
Mar 27, 2020 | 1.832 | 1.832 | 1.832 | 33 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.673 | 1.832 | 1.673 | 1.832 | 3,355 | +0.07(+4.10%) |
Mar 25, 2020 | 1.685 | 1.760 | 1.685 | 1.760 | 1,426 | +0.12(+7.32%) |
Mar 24, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 1,502 | -0.01(-0.31%) |
Mar 23, 2020 | 1.700 | 1.770 | 1.645 | 1.645 | 2,184 | -0.16(-8.79%) |
Mar 19, 2020 | 1.804 | 1.804 | 1.804 | 0 | -0.15(-7.51%) | |
Mar 18, 2020 | 1.810 | 1.950 | 1.800 | 1.950 | 8,117 | +0.12(+6.37%) |
Mar 17, 2020 | 1.810 | 1.950 | 1.625 | 1.833 | 5,124 | -0.17(-8.34%) |
Mar 16, 2020 | 2.680 | 2.680 | 2.000 | 2.000 | 6,135 | -0.10(-4.76%) |
Mar 13, 2020 | 2.160 | 2.160 | 1.980 | 2.100 | 16,900 | -0.30(-12.50%) |
Mar 12, 2020 | 2.550 | 2.600 | 2.400 | 2.400 | 10,441 | -0.20(-7.69%) |
Mar 11, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,327 | +0.00(+0.00%) |
Mar 10, 2020 | 2.636 | 2.636 | 2.600 | 2.600 | 1,485 | -0.00(-0.11%) |
Mar 09, 2020 | 2.990 | 2.990 | 2.603 | 2.603 | 1,360 | -0.22(-7.70%) |
Mar 06, 2020 | 3.060 | 3.060 | 2.820 | 2.820 | 1,800 | -0.23(-7.54%) |
Mar 05, 2020 | 3.050 | 3.111 | 3.050 | 3.050 | 8,159 | -0.01(-0.33%) |
Mar 04, 2020 | 2.936 | 3.150 | 2.868 | 3.060 | 10,547 | +0.06(+1.83%) |
Mar 03, 2020 | 3.130 | 3.130 | 2.500 | 3.005 | 30,385 | -0.25(-7.54%) |
Mar 02, 2020 | 3.020 | 3.350 | 3.020 | 3.250 | 6,208 | +0.00(+0.00%) |
Feb 28, 2020 | 3.834 | 3.928 | 3.250 | 3.250 | 52,100 | -1.25(-27.78%) |
Feb 27, 2020 | 3.400 | 5.180 | 2.770 | 4.500 | 200,723 | +1.00(+28.57%) |
Feb 26, 2020 | 3.541 | 3.541 | 3.475 | 3.500 | 527 | +0.03(+0.86%) |
Feb 25, 2020 | 3.750 | 3.750 | 3.420 | 3.470 | 7,272 | -0.30(-7.96%) |
Feb 24, 2020 | 3.717 | 4.098 | 3.710 | 3.770 | 8,335 | -0.09(-2.33%) |
Feb 21, 2020 | 3.770 | 3.920 | 3.760 | 3.860 | 14,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.740 | 3.810 | 9,375 | +0.09(+2.42%) |
Feb 19, 2020 | 3.720 | 3.720 | 3.720 | 7 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.727 | 3.727 | 3.720 | 3.720 | 528 | -0.00(-0.10%) |
Feb 14, 2020 | 3.520 | 3.724 | 3.514 | 3.724 | 800 | +0.07(+2.02%) |
Feb 13, 2020 | 3.638 | 3.776 | 3.530 | 3.650 | 3,344 | -0.14(-3.69%) |
Feb 12, 2020 | 3.720 | 3.790 | 3.637 | 3.790 | 1,002 | +0.04(+1.11%) |
Feb 11, 2020 | 3.712 | 3.748 | 3.712 | 3.748 | 230 | +0.12(+3.25%) |
Feb 10, 2020 | 3.630 | 3.630 | 3.630 | 80 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.694 | 3.694 | 3.630 | 3.630 | 700 | -0.05(-1.35%) |
Feb 06, 2020 | 3.660 | 3.680 | 3.640 | 3.680 | 2,559 | +0.04(+1.10%) |
Feb 05, 2020 | 3.600 | 3.682 | 3.550 | 3.640 | 12,639 | +0.15(+4.35%) |
Feb 04, 2020 | 3.348 | 3.488 | 3.348 | 3.488 | 6,125 | +0.10(+2.90%) |
Feb 03, 2020 | 3.580 | 3.630 | 3.390 | 3.390 | 3,733 | +0.04(+1.19%) |
Jan 31, 2020 | 3.380 | 3.540 | 3.310 | 3.350 | 21,400 | -0.07(-2.11%) |
Jan 30, 2020 | 3.617 | 4.046 | 3.400 | 3.422 | 31,712 | -0.05(-1.38%) |
Jan 29, 2020 | 3.490 | 3.490 | 3.450 | 3.470 | 15,433 | -0.13(-3.61%) |
Jan 28, 2020 | 3.690 | 4.050 | 3.477 | 3.600 | 45,899 | +0.15(+4.35%) |
Jan 27, 2020 | 3.450 | 3.458 | 3.450 | 3.450 | 2,619 | -0.01(-0.29%) |
Jan 23, 2020 | 3.460 | 3.460 | 3.460 | 0 | -0.02(-0.50%) | |
Jan 22, 2020 | 3.527 | 3.527 | 3.477 | 3.477 | 704 | -0.10(-2.78%) |
Jan 21, 2020 | 3.520 | 3.577 | 3.466 | 3.577 | 1,176 | +0.06(+1.61%) |
Jan 17, 2020 | 3.550 | 3.710 | 3.500 | 3.520 | 17,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.520 | 3.637 | 3.450 | 3.460 | 7,959 | -0.06(-1.70%) |
Jan 15, 2020 | 3.541 | 3.690 | 3.480 | 3.520 | 8,790 | -0.01(-0.28%) |
Jan 14, 2020 | 3.660 | 3.740 | 3.489 | 3.530 | 10,298 | -0.17(-4.59%) |
Jan 13, 2020 | 3.800 | 3.820 | 3.555 | 3.700 | 14,119 | -0.02(-0.54%) |
Jan 10, 2020 | 3.780 | 3.780 | 3.550 | 3.720 | 11,400 | +0.02(+0.54%) |
Jan 09, 2020 | 3.570 | 3.700 | 3.460 | 3.700 | 21,269 | +0.08(+2.21%) |
Jan 08, 2020 | 3.700 | 3.900 | 3.620 | 3.620 | 31,639 | +0.03(+0.70%) |
Jan 07, 2020 | 3.570 | 3.600 | 3.570 | 3.595 | 755 | +0.04(+1.26%) |
Jan 06, 2020 | 3.640 | 3.789 | 3.522 | 3.550 | 7,192 | -0.04(-1.11%) |
Jan 03, 2020 | 3.450 | 3.632 | 3.450 | 3.590 | 7,300 | +0.03(+0.84%) |