Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.207 | 2.317 | 2.196 | 2.281 | 907,047 | +0.03(+1.36%) |
Mar 30, 2020 | 2.195 | 2.275 | 2.134 | 2.250 | 1,148,282 | +0.10(+4.53%) |
Mar 27, 2020 | 2.207 | 2.214 | 2.085 | 2.153 | 1,428,682 | -0.10(-4.34%) |
Mar 26, 2020 | 2.128 | 2.299 | 2.122 | 2.250 | 2,039,434 | +0.15(+7.27%) |
Mar 25, 2020 | 1.939 | 2.183 | 1.939 | 2.098 | 1,654,228 | +0.18(+9.21%) |
Mar 24, 2020 | 1.805 | 1.957 | 1.805 | 1.921 | 1,771,784 | +0.14(+7.88%) |
Mar 23, 2020 | 2.000 | 2.067 | 1.573 | 1.781 | 1,953,487 | -0.27(-13.35%) |
Mar 20, 2020 | 1.872 | 2.110 | 1.872 | 2.055 | 1,127,596 | +0.20(+10.49%) |
Mar 19, 2020 | 1.622 | 1.872 | 1.287 | 1.860 | 1,645,940 | +0.25(+15.53%) |
Mar 18, 2020 | 2.177 | 2.177 | 1.549 | 1.610 | 2,546,113 | -0.71(-30.71%) |
Mar 17, 2020 | 2.293 | 2.348 | 2.244 | 2.323 | 1,159,837 | +0.01(+0.53%) |
Mar 16, 2020 | 2.012 | 2.403 | 1.982 | 2.311 | 2,906,342 | -0.13(-5.25%) |
Mar 13, 2020 | 2.396 | 2.561 | 2.293 | 2.439 | 1,379,485 | +0.19(+8.40%) |
Mar 12, 2020 | 2.409 | 2.433 | 2.073 | 2.250 | 2,705,459 | -0.43(-16.14%) |
Mar 11, 2020 | 2.878 | 2.915 | 2.634 | 2.683 | 2,095,473 | -0.27(-9.23%) |
Mar 10, 2020 | 3.107 | 3.107 | 2.884 | 2.956 | 1,446,550 | -0.04(-1.41%) |
Mar 09, 2020 | 2.962 | 3.071 | 2.865 | 2.998 | 991,876 | -0.23(-7.10%) |
Mar 06, 2020 | 3.233 | 3.252 | 3.185 | 3.227 | 771,310 | -0.08(-2.37%) |
Mar 05, 2020 | 3.324 | 3.352 | 3.288 | 3.306 | 683,541 | -0.07(-1.97%) |
Mar 04, 2020 | 3.342 | 3.372 | 3.294 | 3.372 | 527,870 | +0.10(+3.14%) |
Mar 03, 2020 | 3.282 | 3.348 | 3.252 | 3.270 | 1,395,023 | +0.02(+0.56%) |
Mar 02, 2020 | 3.161 | 3.273 | 3.077 | 3.252 | 1,871,004 | +0.17(+5.69%) |
Feb 28, 2020 | 3.119 | 3.155 | 2.968 | 3.077 | 2,912,346 | -0.17(-5.20%) |
Feb 27, 2020 | 3.396 | 3.396 | 3.113 | 3.246 | 1,913,266 | -0.18(-5.28%) |
Feb 26, 2020 | 3.433 | 3.505 | 3.420 | 3.427 | 866,118 | +0.01(+0.18%) |
Feb 25, 2020 | 3.541 | 3.565 | 3.396 | 3.420 | 1,886,099 | -0.11(-3.24%) |
Feb 24, 2020 | 3.614 | 3.620 | 3.445 | 3.535 | 2,255,747 | -0.12(-3.30%) |
Feb 21, 2020 | 3.650 | 3.656 | 3.644 | 3.656 | 325,730 | +0.01(+0.17%) |
Feb 20, 2020 | 3.656 | 3.665 | 3.640 | 3.650 | 572,922 | -0.01(-0.16%) |
Feb 19, 2020 | 3.650 | 3.680 | 3.650 | 3.656 | 455,707 | +0.02(+0.66%) |
Feb 18, 2020 | 3.638 | 3.656 | 3.632 | 3.632 | 380,265 | +0.00(+0.00%) |
Feb 14, 2020 | 3.674 | 3.686 | 3.626 | 3.632 | 960,449 | -0.04(-1.15%) |
Feb 13, 2020 | 3.662 | 3.680 | 3.656 | 3.674 | 544,533 | +0.01(+0.33%) |
Feb 12, 2020 | 3.656 | 3.674 | 3.650 | 3.662 | 732,961 | +0.02(+0.54%) |
Feb 11, 2020 | 3.648 | 3.666 | 3.640 | 3.642 | 1,039,496 | +0.01(+0.16%) |
Feb 10, 2020 | 3.612 | 3.636 | 3.612 | 3.636 | 719,099 | +0.03(+0.83%) |
Feb 07, 2020 | 3.606 | 3.612 | 3.588 | 3.606 | 478,548 | -0.01(-0.17%) |
Feb 06, 2020 | 3.588 | 3.612 | 3.576 | 3.612 | 401,495 | +0.02(+0.67%) |
Feb 05, 2020 | 3.588 | 3.606 | 3.588 | 3.588 | 419,142 | +0.01(+0.17%) |
Feb 04, 2020 | 3.576 | 3.594 | 3.570 | 3.582 | 606,871 | +0.02(+0.67%) |
Feb 03, 2020 | 3.564 | 3.570 | 3.552 | 3.558 | 489,199 | +0.02(+0.51%) |
Jan 31, 2020 | 3.564 | 3.564 | 3.535 | 3.541 | 330,402 | -0.03(-0.84%) |
Jan 30, 2020 | 3.576 | 3.585 | 3.552 | 3.570 | 907,817 | -0.01(-0.17%) |
Jan 29, 2020 | 3.546 | 3.588 | 3.546 | 3.576 | 748,051 | +0.05(+1.36%) |
Jan 28, 2020 | 3.511 | 3.535 | 3.505 | 3.529 | 563,126 | +0.04(+1.03%) |
Jan 27, 2020 | 3.505 | 3.517 | 3.493 | 3.493 | 801,024 | -0.03(-0.85%) |
Jan 24, 2020 | 3.541 | 3.565 | 3.523 | 3.523 | 558,473 | +0.00(+0.00%) |
Jan 23, 2020 | 3.558 | 3.558 | 3.523 | 3.523 | 548,996 | -0.02(-0.67%) |
Jan 22, 2020 | 3.558 | 3.576 | 3.546 | 3.546 | 342,325 | +0.00(+0.00%) |
Jan 21, 2020 | 3.582 | 3.588 | 3.546 | 3.546 | 582,646 | -0.04(-1.00%) |
Jan 17, 2020 | 3.564 | 3.588 | 3.558 | 3.582 | 1,338,162 | +0.02(+0.67%) |
Jan 16, 2020 | 3.558 | 3.558 | 3.541 | 3.558 | 331,082 | +0.01(+0.17%) |
Jan 15, 2020 | 3.511 | 3.564 | 3.511 | 3.552 | 1,385,609 | +0.07(+1.89%) |
Jan 14, 2020 | 3.529 | 3.529 | 3.487 | 3.487 | 854,365 | -0.05(-1.52%) |
Jan 13, 2020 | 3.505 | 3.541 | 3.493 | 3.541 | 445,258 | +0.04(+1.20%) |
Jan 10, 2020 | 3.523 | 3.546 | 3.499 | 3.499 | 627,363 | -0.03(-0.81%) |
Jan 09, 2020 | 3.503 | 3.527 | 3.497 | 3.527 | 1,331,527 | +0.02(+0.68%) |
Jan 08, 2020 | 3.497 | 3.503 | 3.480 | 3.503 | 587,066 | +0.01(+0.34%) |
Jan 07, 2020 | 3.444 | 3.491 | 3.438 | 3.491 | 1,293,730 | +0.05(+1.55%) |
Jan 06, 2020 | 3.414 | 3.438 | 3.408 | 3.438 | 891,156 | +0.02(+0.69%) |
Jan 03, 2020 | 3.397 | 3.414 | 3.391 | 3.414 | 460,203 | +0.02(+0.52%) |