Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.860 | 1.940 | 1.850 | 1.860 | 17,374 | -0.08(-4.12%) |
Mar 30, 2020 | 1.960 | 2.050 | 1.850 | 1.940 | 38,051 | +0.03(+1.84%) |
Mar 27, 2020 | 1.939 | 1.939 | 1.647 | 1.905 | 57,059 | -0.03(-1.76%) |
Mar 26, 2020 | 1.842 | 2.037 | 1.773 | 1.939 | 44,994 | +0.19(+10.56%) |
Mar 25, 2020 | 1.851 | 1.881 | 1.559 | 1.754 | 85,795 | +0.19(+12.50%) |
Mar 24, 2020 | 1.413 | 1.627 | 1.364 | 1.559 | 163,275 | +0.22(+16.79%) |
Mar 23, 2020 | 1.569 | 1.569 | 1.316 | 1.335 | 110,682 | -0.15(-9.87%) |
Mar 20, 2020 | 2.270 | 2.397 | 1.247 | 1.481 | 320,804 | -0.72(-32.74%) |
Mar 19, 2020 | 2.095 | 2.270 | 1.986 | 2.202 | 170,560 | +0.10(+4.63%) |
Mar 18, 2020 | 2.534 | 2.534 | 1.998 | 2.105 | 55,366 | -0.42(-16.60%) |
Mar 17, 2020 | 2.514 | 2.621 | 2.465 | 2.524 | 31,090 | +0.06(+2.37%) |
Mar 16, 2020 | 2.417 | 2.504 | 2.183 | 2.465 | 42,858 | +0.03(+1.20%) |
Mar 13, 2020 | 2.504 | 2.524 | 2.436 | 2.436 | 34,276 | +0.00(+0.00%) |
Mar 12, 2020 | 2.699 | 2.923 | 2.387 | 2.436 | 64,702 | -0.52(-17.49%) |
Mar 11, 2020 | 3.021 | 3.021 | 2.923 | 2.953 | 14,509 | -0.08(-2.57%) |
Mar 10, 2020 | 3.108 | 3.108 | 2.972 | 3.030 | 23,304 | -0.04(-1.27%) |
Mar 09, 2020 | 3.099 | 3.118 | 3.021 | 3.069 | 27,862 | -0.09(-2.78%) |
Mar 06, 2020 | 3.537 | 3.537 | 3.128 | 3.157 | 161,428 | -0.39(-10.99%) |
Mar 05, 2020 | 3.225 | 3.547 | 3.108 | 3.547 | 38,465 | +0.30(+9.31%) |
Mar 04, 2020 | 3.128 | 3.255 | 3.089 | 3.245 | 25,940 | +0.02(+0.60%) |
Mar 03, 2020 | 3.094 | 3.225 | 3.094 | 3.225 | 13,885 | +0.16(+5.08%) |
Mar 02, 2020 | 3.069 | 3.166 | 3.050 | 3.069 | 49,330 | +0.04(+1.29%) |
Feb 28, 2020 | 3.030 | 3.118 | 2.923 | 3.030 | 71,324 | -0.08(-2.66%) |
Feb 27, 2020 | 3.167 | 3.186 | 3.030 | 3.113 | 23,868 | -0.09(-2.89%) |
Feb 26, 2020 | 3.362 | 3.394 | 3.138 | 3.206 | 39,850 | -0.17(-4.91%) |
Feb 25, 2020 | 3.479 | 3.508 | 3.362 | 3.372 | 32,762 | +0.04(+1.17%) |
Feb 24, 2020 | 3.742 | 3.771 | 3.333 | 3.333 | 76,796 | -0.45(-11.86%) |
Feb 21, 2020 | 3.771 | 3.829 | 3.771 | 3.781 | 6,670 | +0.00(+0.00%) |
Feb 20, 2020 | 3.729 | 3.868 | 3.729 | 3.781 | 22,132 | +0.04(+1.04%) |
Feb 19, 2020 | 3.859 | 3.859 | 3.713 | 3.742 | 37,225 | -0.01(-0.34%) |
Feb 18, 2020 | 3.888 | 3.898 | 3.752 | 3.755 | 43,489 | -0.14(-3.67%) |
Feb 14, 2020 | 3.937 | 3.937 | 3.820 | 3.898 | 33,250 | -0.04(-0.99%) |
Feb 13, 2020 | 3.849 | 3.946 | 3.849 | 3.937 | 38,084 | +0.10(+2.54%) |
Feb 12, 2020 | 3.878 | 3.878 | 3.761 | 3.839 | 22,945 | +0.00(+0.00%) |
Feb 11, 2020 | 3.898 | 3.898 | 3.761 | 3.839 | 27,418 | +0.04(+1.03%) |
Feb 10, 2020 | 3.849 | 3.985 | 3.761 | 3.800 | 38,992 | +0.00(+0.00%) |
Feb 07, 2020 | 3.761 | 3.871 | 3.761 | 3.800 | 27,195 | +0.04(+1.04%) |
Feb 06, 2020 | 3.907 | 3.937 | 3.722 | 3.761 | 19,071 | -0.08(-2.03%) |
Feb 05, 2020 | 3.810 | 3.878 | 3.771 | 3.839 | 26,979 | +0.06(+1.47%) |
Feb 04, 2020 | 3.995 | 4.044 | 3.742 | 3.784 | 58,203 | -0.13(-3.41%) |
Feb 03, 2020 | 3.752 | 3.966 | 3.644 | 3.917 | 77,330 | +0.21(+5.79%) |
Jan 31, 2020 | 3.703 | 3.703 | 3.615 | 3.703 | 27,400 | -0.03(-0.91%) |
Jan 30, 2020 | 3.791 | 3.791 | 3.644 | 3.737 | 31,699 | -0.04(-1.16%) |
Jan 29, 2020 | 3.674 | 3.878 | 3.674 | 3.781 | 52,246 | +0.16(+4.30%) |
Jan 28, 2020 | 3.449 | 3.635 | 3.430 | 3.625 | 48,832 | +0.18(+5.08%) |
Jan 27, 2020 | 3.566 | 3.566 | 3.410 | 3.449 | 30,889 | -0.11(-3.01%) |
Jan 24, 2020 | 3.576 | 3.576 | 3.430 | 3.557 | 31,095 | +0.01(+0.27%) |
Jan 23, 2020 | 3.683 | 3.752 | 3.522 | 3.547 | 46,881 | -0.11(-2.93%) |
Jan 22, 2020 | 3.401 | 3.742 | 3.381 | 3.654 | 131,797 | +0.31(+9.33%) |
Jan 21, 2020 | 3.264 | 3.391 | 3.225 | 3.342 | 33,666 | +0.07(+2.08%) |
Jan 17, 2020 | 3.225 | 3.284 | 3.206 | 3.274 | 8,723 | +0.05(+1.51%) |
Jan 16, 2020 | 3.255 | 3.294 | 3.216 | 3.225 | 20,938 | +0.01(+0.30%) |
Jan 15, 2020 | 3.177 | 3.225 | 3.167 | 3.216 | 29,550 | +0.03(+0.92%) |
Jan 14, 2020 | 3.138 | 3.186 | 3.108 | 3.186 | 18,565 | +0.09(+2.83%) |
Jan 13, 2020 | 3.118 | 3.138 | 3.079 | 3.099 | 18,211 | +0.02(+0.63%) |
Jan 10, 2020 | 3.128 | 3.208 | 3.069 | 3.079 | 20,935 | -0.04(-1.25%) |
Jan 09, 2020 | 3.196 | 3.313 | 3.118 | 3.118 | 42,872 | -0.11(-3.32%) |
Jan 08, 2020 | 3.235 | 3.362 | 3.177 | 3.225 | 33,422 | +0.01(+0.30%) |
Jan 07, 2020 | 3.118 | 3.216 | 3.079 | 3.216 | 38,370 | +0.16(+5.10%) |
Jan 06, 2020 | 3.069 | 3.100 | 3.021 | 3.060 | 15,291 | +0.01(+0.32%) |
Jan 03, 2020 | 3.069 | 3.118 | 3.040 | 3.050 | 26,887 | -0.01(-0.32%) |