Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.410 | 2.410 | 2.160 | 2.200 | 52,455 | -0.23(-9.47%) |
Mar 30, 2020 | 2.480 | 2.530 | 2.250 | 2.430 | 35,868 | -0.05(-2.02%) |
Mar 27, 2020 | 2.320 | 2.500 | 2.250 | 2.480 | 62,300 | +0.04(+1.64%) |
Mar 26, 2020 | 2.280 | 2.601 | 2.280 | 2.440 | 120,077 | +0.20(+8.93%) |
Mar 25, 2020 | 2.030 | 2.490 | 1.970 | 2.240 | 179,444 | +0.21(+10.34%) |
Mar 24, 2020 | 1.960 | 2.090 | 1.910 | 2.030 | 78,284 | +0.16(+8.56%) |
Mar 23, 2020 | 1.870 | 1.910 | 1.800 | 1.870 | 68,234 | -0.12(-6.03%) |
Mar 20, 2020 | 2.140 | 2.140 | 1.921 | 1.990 | 78,500 | -0.15(-7.01%) |
Mar 19, 2020 | 2.060 | 2.180 | 1.906 | 2.140 | 93,185 | +0.07(+3.38%) |
Mar 18, 2020 | 2.190 | 2.216 | 1.950 | 2.070 | 205,561 | -0.28(-11.91%) |
Mar 17, 2020 | 2.020 | 2.390 | 2.010 | 2.350 | 122,596 | +0.26(+12.44%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.090 | 2.090 | 149,988 | -0.34(-13.99%) |
Mar 13, 2020 | 2.450 | 2.792 | 2.300 | 2.430 | 188,500 | +0.12(+5.19%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.200 | 2.310 | 223,679 | -0.30(-11.49%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.600 | 2.610 | 198,664 | -0.24(-8.42%) |
Mar 10, 2020 | 2.800 | 2.960 | 2.700 | 2.850 | 315,826 | +0.15(+5.56%) |
Mar 09, 2020 | 2.840 | 3.000 | 2.500 | 2.700 | 321,244 | -0.38(-12.34%) |
Mar 06, 2020 | 3.090 | 3.270 | 3.050 | 3.080 | 214,100 | -0.19(-5.81%) |
Mar 05, 2020 | 3.600 | 3.650 | 3.180 | 3.270 | 385,315 | -0.42(-11.38%) |
Mar 04, 2020 | 4.000 | 4.040 | 3.600 | 3.690 | 382,130 | -0.31(-7.75%) |
Mar 03, 2020 | 4.300 | 4.350 | 3.800 | 4.000 | 455,195 | -0.24(-5.66%) |
Mar 02, 2020 | 4.710 | 4.750 | 4.120 | 4.240 | 448,089 | -0.26(-5.78%) |
Feb 28, 2020 | 4.000 | 4.540 | 3.550 | 4.500 | 760,100 | +0.15(+3.45%) |
Feb 27, 2020 | 5.340 | 5.340 | 4.200 | 4.350 | 979,688 | -1.20(-21.62%) |
Feb 26, 2020 | 4.590 | 5.880 | 4.580 | 5.550 | 1,541,154 | +1.04(+23.06%) |
Feb 25, 2020 | 5.520 | 6.490 | 3.860 | 4.510 | 3,859,270 | -0.80(-15.07%) |
Feb 24, 2020 | 4.000 | 5.350 | 3.850 | 5.310 | 1,796,884 | +1.06(+24.94%) |
Feb 21, 2020 | 4.410 | 4.500 | 3.800 | 4.250 | 1,011,000 | -0.11(-2.52%) |
Feb 20, 2020 | 3.690 | 4.500 | 3.650 | 4.360 | 1,778,237 | +0.73(+19.94%) |
Feb 19, 2020 | 3.300 | 3.650 | 3.259 | 3.635 | 781,798 | +0.41(+12.89%) |
Feb 18, 2020 | 2.990 | 3.260 | 2.910 | 3.220 | 873,353 | +0.32(+11.03%) |
Feb 14, 2020 | 2.970 | 2.990 | 2.800 | 2.900 | 690,300 | -0.31(-9.66%) |
Feb 13, 2020 | 3.280 | 3.380 | 3.140 | 3.210 | 1,197,413 | +0.10(+3.22%) |
Feb 12, 2020 | 2.950 | 3.190 | 2.910 | 3.110 | 882,907 | +0.30(+10.68%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.800 | 2.810 | 68,414 | -0.14(-4.75%) |
Feb 10, 2020 | 2.940 | 3.001 | 2.930 | 2.950 | 145,414 | +0.04(+1.37%) |
Feb 07, 2020 | 2.920 | 3.000 | 2.825 | 2.910 | 186,100 | +0.01(+0.34%) |
Feb 06, 2020 | 2.630 | 2.905 | 2.630 | 2.900 | 322,041 | +0.25(+9.43%) |
Feb 05, 2020 | 2.580 | 2.780 | 2.510 | 2.650 | 187,924 | +0.07(+2.71%) |
Feb 04, 2020 | 2.320 | 2.590 | 2.312 | 2.580 | 159,335 | +0.28(+12.17%) |
Feb 03, 2020 | 2.300 | 2.309 | 2.275 | 2.300 | 26,729 | +0.04(+1.76%) |
Jan 31, 2020 | 2.190 | 2.280 | 2.190 | 2.260 | 79,600 | +0.07(+3.21%) |
Jan 30, 2020 | 2.160 | 2.190 | 2.160 | 2.190 | 26,627 | +0.08(+3.79%) |
Jan 29, 2020 | 2.180 | 2.180 | 2.110 | 2.110 | 18,845 | -0.07(-3.21%) |
Jan 28, 2020 | 2.070 | 2.180 | 2.070 | 2.180 | 2,547 | +0.08(+3.81%) |
Jan 27, 2020 | 2.090 | 2.150 | 2.090 | 2.100 | 5,032 | -0.01(-0.47%) |
Jan 24, 2020 | 2.240 | 2.273 | 2.110 | 2.110 | 45,300 | -0.13(-5.80%) |
Jan 23, 2020 | 2.180 | 2.250 | 2.156 | 2.240 | 28,752 | +0.06(+2.75%) |
Jan 22, 2020 | 2.180 | 2.190 | 2.150 | 2.180 | 9,221 | +0.00(+0.00%) |
Jan 21, 2020 | 2.110 | 2.180 | 2.100 | 2.180 | 7,425 | +0.07(+3.09%) |
Jan 17, 2020 | 2.190 | 2.200 | 2.110 | 2.115 | 17,500 | -0.08(-3.44%) |
Jan 16, 2020 | 2.060 | 2.190 | 2.020 | 2.190 | 27,290 | +0.05(+2.33%) |
Jan 15, 2020 | 2.020 | 2.199 | 2.017 | 2.140 | 61,206 | +0.13(+6.47%) |
Jan 14, 2020 | 2.220 | 2.260 | 1.940 | 2.010 | 81,129 | -0.24(-10.67%) |
Jan 13, 2020 | 2.310 | 2.315 | 2.231 | 2.250 | 60,689 | -0.10(-4.26%) |
Jan 10, 2020 | 2.290 | 2.360 | 2.200 | 2.350 | 20,800 | +0.07(+3.07%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 113,203 | -0.11(-4.60%) |
Jan 08, 2020 | 2.400 | 2.400 | 2.378 | 2.390 | 8,117 | -0.01(-0.42%) |
Jan 07, 2020 | 2.405 | 2.410 | 2.366 | 2.400 | 11,032 | +0.02(+0.63%) |
Jan 06, 2020 | 2.450 | 2.500 | 2.350 | 2.385 | 14,962 | -0.05(-1.85%) |
Jan 03, 2020 | 2.520 | 2.520 | 2.350 | 2.430 | 27,100 | +0.03(+1.25%) |