Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.082 | 1.082 | 0.9442 | 0.9489 | 4,965,729 | -0.04(-3.85%) |
Mar 30, 2020 | 1.158 | 1.167 | 0.8920 | 0.9869 | 10,894,503 | -0.27(-21.21%) |
Mar 27, 2020 | 2.239 | 2.481 | 0.8825 | 1.253 | 16,985,746 | -1.09(-46.56%) |
Mar 26, 2020 | 2.534 | 2.534 | 2.296 | 2.344 | 3,816,391 | -0.17(-6.79%) |
Mar 25, 2020 | 2.695 | 2.809 | 2.467 | 2.515 | 4,089,199 | -0.35(-12.25%) |
Mar 24, 2020 | 2.847 | 2.904 | 2.590 | 2.866 | 4,041,537 | +0.13(+4.86%) |
Mar 23, 2020 | 2.799 | 2.942 | 2.642 | 2.733 | 2,689,836 | -0.13(-4.64%) |
Mar 20, 2020 | 3.046 | 3.084 | 2.714 | 2.866 | 3,176,851 | -0.04(-1.31%) |
Mar 19, 2020 | 2.505 | 3.178 | 2.429 | 2.904 | 4,993,584 | +0.47(+19.53%) |
Mar 18, 2020 | 2.609 | 2.809 | 2.325 | 2.429 | 4,018,191 | -0.32(-11.72%) |
Mar 17, 2020 | 3.084 | 3.388 | 2.657 | 2.752 | 4,428,469 | -0.25(-8.23%) |
Mar 16, 2020 | 2.515 | 4.175 | 2.372 | 2.999 | 6,848,090 | +0.02(+0.64%) |
Mar 13, 2020 | 3.093 | 3.226 | 2.562 | 2.980 | 8,105,738 | +0.20(+7.17%) |
Mar 12, 2020 | 2.372 | 2.999 | 2.372 | 2.780 | 5,455,989 | -0.03(-1.01%) |
Mar 11, 2020 | 2.904 | 3.065 | 2.638 | 2.809 | 5,465,333 | -0.28(-9.20%) |
Mar 10, 2020 | 4.223 | 4.223 | 2.657 | 3.093 | 9,648,223 | -0.70(-18.50%) |
Mar 09, 2020 | 3.188 | 3.796 | 2.477 | 3.796 | 10,269,010 | -1.51(-28.44%) |
Mar 06, 2020 | 5.608 | 5.750 | 5.181 | 5.304 | 5,706,001 | -0.84(-13.60%) |
Mar 05, 2020 | 6.244 | 6.471 | 5.940 | 6.139 | 2,886,746 | -0.39(-5.96%) |
Mar 04, 2020 | 6.452 | 6.823 | 6.215 | 6.528 | 2,927,040 | +0.23(+3.61%) |
Mar 03, 2020 | 5.969 | 6.595 | 5.950 | 6.301 | 3,833,103 | +0.35(+5.90%) |
Mar 02, 2020 | 6.168 | 6.196 | 5.636 | 5.950 | 3,200,678 | -0.08(-1.26%) |
Feb 28, 2020 | 5.058 | 6.044 | 5.029 | 6.025 | 3,230,176 | +0.63(+11.60%) |
Feb 27, 2020 | 5.646 | 6.158 | 4.877 | 5.399 | 5,015,193 | -0.57(-9.54%) |
Feb 26, 2020 | 6.642 | 6.671 | 5.779 | 5.969 | 3,792,260 | -0.46(-7.09%) |
Feb 25, 2020 | 6.766 | 6.823 | 6.092 | 6.424 | 3,784,024 | -0.25(-3.70%) |
Feb 24, 2020 | 6.585 | 6.927 | 6.263 | 6.671 | 3,886,553 | -0.53(-7.38%) |
Feb 21, 2020 | 7.696 | 7.715 | 6.525 | 7.202 | 9,561,536 | +1.03(+16.77%) |
Feb 20, 2020 | 6.007 | 6.258 | 5.912 | 6.168 | 2,450,397 | +0.23(+3.83%) |
Feb 19, 2020 | 5.950 | 6.158 | 5.893 | 5.940 | 1,990,581 | +0.06(+0.97%) |
Feb 18, 2020 | 5.883 | 6.073 | 5.703 | 5.883 | 2,374,567 | -0.16(-2.67%) |
Feb 14, 2020 | 6.301 | 6.405 | 5.964 | 6.044 | 2,657,088 | -0.19(-3.04%) |
Feb 13, 2020 | 6.187 | 6.557 | 6.177 | 6.234 | 1,705,767 | -0.09(-1.35%) |
Feb 12, 2020 | 6.680 | 6.870 | 6.215 | 6.320 | 3,736,238 | -0.14(-2.20%) |
Feb 11, 2020 | 6.842 | 6.870 | 6.415 | 6.462 | 1,646,875 | -0.12(-1.87%) |
Feb 10, 2020 | 6.490 | 6.633 | 6.225 | 6.585 | 1,764,351 | +0.02(+0.29%) |
Feb 07, 2020 | 6.614 | 6.680 | 6.415 | 6.566 | 1,772,060 | -0.19(-2.81%) |
Feb 06, 2020 | 6.927 | 7.145 | 6.652 | 6.756 | 1,733,048 | -0.23(-3.26%) |
Feb 05, 2020 | 6.756 | 7.344 | 6.756 | 6.984 | 3,050,828 | +0.41(+6.20%) |
Feb 04, 2020 | 6.785 | 6.908 | 6.481 | 6.576 | 2,228,451 | +0.13(+2.06%) |
Feb 03, 2020 | 6.955 | 6.955 | 6.424 | 6.443 | 3,091,225 | -0.52(-7.49%) |
Jan 31, 2020 | 6.747 | 7.117 | 6.519 | 6.965 | 2,358,636 | +0.05(+0.69%) |
Jan 30, 2020 | 6.405 | 6.927 | 6.377 | 6.917 | 1,590,047 | +0.27(+3.99%) |
Jan 29, 2020 | 7.069 | 7.354 | 6.600 | 6.652 | 2,601,700 | -0.37(-5.27%) |
Jan 28, 2020 | 6.851 | 7.269 | 6.642 | 7.022 | 2,400,622 | +0.33(+4.96%) |
Jan 27, 2020 | 6.424 | 6.917 | 6.215 | 6.690 | 1,895,931 | -0.24(-3.42%) |
Jan 24, 2020 | 7.401 | 7.420 | 6.680 | 6.927 | 3,298,044 | -0.55(-7.36%) |
Jan 23, 2020 | 7.487 | 7.658 | 7.126 | 7.477 | 2,616,670 | -0.29(-3.79%) |
Jan 22, 2020 | 7.876 | 8.047 | 7.525 | 7.771 | 1,465,826 | -0.27(-3.31%) |
Jan 21, 2020 | 7.923 | 8.151 | 7.734 | 8.037 | 1,841,039 | -0.02(-0.24%) |
Jan 17, 2020 | 8.493 | 8.536 | 7.914 | 8.056 | 2,646,866 | -0.39(-4.61%) |
Jan 16, 2020 | 8.303 | 8.635 | 8.303 | 8.445 | 1,670,483 | +0.18(+2.18%) |
Jan 15, 2020 | 8.161 | 8.274 | 7.952 | 8.265 | 1,707,099 | +0.00(+0.00%) |
Jan 14, 2020 | 7.999 | 8.493 | 7.857 | 8.265 | 2,318,404 | +0.32(+4.06%) |
Jan 13, 2020 | 7.952 | 8.018 | 7.259 | 7.942 | 2,957,466 | -0.01(-0.12%) |
Jan 10, 2020 | 8.360 | 8.493 | 7.914 | 7.952 | 2,483,202 | -0.58(-6.79%) |
Jan 09, 2020 | 8.939 | 8.986 | 8.445 | 8.531 | 3,785,765 | -0.51(-5.67%) |
Jan 08, 2020 | 9.726 | 9.726 | 8.749 | 9.043 | 4,683,617 | -0.80(-8.10%) |
Jan 07, 2020 | 9.897 | 10.01 | 9.593 | 9.840 | 2,270,903 | -0.20(-1.98%) |
Jan 06, 2020 | 10.39 | 10.51 | 9.812 | 10.04 | 5,202,240 | +0.06(+0.57%) |
Jan 03, 2020 | 9.555 | 10.11 | 9.375 | 9.982 | 6,188,773 | +0.90(+9.93%) |