Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.250 | 2.390 | 1.830 | 1.980 | 6,649,966 | -0.27(-12.00%) |
Mar 30, 2020 | 2.220 | 2.450 | 2.210 | 2.250 | 3,590,301 | +0.02(+0.90%) |
Mar 27, 2020 | 2.210 | 2.255 | 2.070 | 2.230 | 2,182,200 | -0.09(-3.88%) |
Mar 26, 2020 | 2.100 | 2.370 | 2.000 | 2.320 | 4,231,085 | +0.19(+8.92%) |
Mar 25, 2020 | 1.920 | 2.200 | 1.720 | 2.130 | 6,720,024 | +0.15(+7.58%) |
Mar 24, 2020 | 1.890 | 2.000 | 1.770 | 1.980 | 7,064,927 | +0.18(+10.00%) |
Mar 23, 2020 | 1.650 | 1.870 | 1.550 | 1.800 | 10,243,087 | +0.22(+13.92%) |
Mar 20, 2020 | 1.460 | 1.880 | 1.380 | 1.580 | 17,550,800 | +0.33(+26.40%) |
Mar 19, 2020 | 1.130 | 1.310 | 1.100 | 1.250 | 6,507,564 | +0.17(+15.74%) |
Mar 18, 2020 | 1.580 | 1.880 | 1.000 | 1.080 | 14,258,842 | -0.61(-36.09%) |
Mar 17, 2020 | 1.960 | 1.980 | 1.650 | 1.690 | 6,882,830 | -0.11(-6.11%) |
Mar 16, 2020 | 1.950 | 2.550 | 1.680 | 1.800 | 12,769,488 | -1.24(-40.79%) |
Mar 13, 2020 | 3.610 | 3.730 | 2.850 | 3.040 | 6,532,000 | -0.44(-12.64%) |
Mar 12, 2020 | 3.270 | 3.930 | 2.550 | 3.480 | 11,411,072 | +0.43(+14.10%) |
Mar 11, 2020 | 2.260 | 3.240 | 2.260 | 3.050 | 11,347,471 | +0.86(+39.27%) |
Mar 10, 2020 | 2.470 | 2.480 | 2.060 | 2.190 | 5,951,345 | +0.00(+0.00%) |
Mar 09, 2020 | 2.510 | 2.630 | 2.010 | 2.190 | 7,409,395 | -0.74(-25.26%) |
Mar 06, 2020 | 2.870 | 3.100 | 2.830 | 2.930 | 4,556,800 | -0.05(-1.68%) |
Mar 05, 2020 | 3.170 | 3.200 | 2.950 | 2.980 | 5,178,494 | -0.19(-5.99%) |
Mar 04, 2020 | 3.510 | 3.560 | 3.150 | 3.170 | 5,933,933 | +0.04(+1.28%) |
Mar 03, 2020 | 4.200 | 4.410 | 2.975 | 3.130 | 16,438,758 | -1.09(-25.83%) |
Mar 02, 2020 | 4.220 | 4.220 | 3.900 | 4.220 | 4,798,543 | -0.06(-1.40%) |
Feb 28, 2020 | 3.900 | 4.410 | 3.770 | 4.280 | 7,220,700 | +0.27(+6.73%) |
Feb 27, 2020 | 3.900 | 4.520 | 3.880 | 4.010 | 7,846,822 | -0.17(-4.07%) |
Feb 26, 2020 | 4.790 | 4.810 | 4.130 | 4.180 | 9,165,561 | -0.57(-12.00%) |
Feb 25, 2020 | 5.510 | 6.190 | 4.580 | 4.750 | 39,621,736 | +0.58(+13.91%) |
Feb 24, 2020 | 4.930 | 5.230 | 2.520 | 4.170 | 23,894,188 | -0.95(-18.55%) |
Feb 21, 2020 | 5.050 | 5.590 | 5.010 | 5.120 | 11,470,900 | -0.04(-0.78%) |
Feb 20, 2020 | 4.960 | 5.190 | 4.850 | 5.160 | 4,465,024 | +0.18(+3.61%) |
Feb 19, 2020 | 4.680 | 5.150 | 4.580 | 4.980 | 6,488,953 | +0.33(+7.10%) |
Feb 18, 2020 | 4.500 | 4.680 | 4.360 | 4.650 | 4,744,030 | +0.16(+3.56%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.430 | 4.490 | 11,368,500 | -0.44(-8.92%) |
Feb 13, 2020 | 5.350 | 5.380 | 4.820 | 4.930 | 6,735,626 | -0.40(-7.50%) |
Feb 12, 2020 | 5.150 | 5.530 | 5.130 | 5.330 | 8,580,179 | +0.27(+5.34%) |
Feb 11, 2020 | 5.410 | 5.490 | 5.010 | 5.060 | 7,017,122 | -0.37(-6.81%) |
Feb 10, 2020 | 5.280 | 5.470 | 5.210 | 5.430 | 4,868,751 | +0.15(+2.84%) |
Feb 07, 2020 | 5.200 | 5.490 | 5.070 | 5.280 | 5,311,200 | +0.08(+1.54%) |
Feb 06, 2020 | 5.190 | 5.230 | 4.880 | 5.200 | 5,025,795 | +0.06(+1.17%) |
Feb 05, 2020 | 4.900 | 5.300 | 4.880 | 5.140 | 6,132,823 | +0.31(+6.42%) |
Feb 04, 2020 | 4.640 | 5.140 | 4.580 | 4.830 | 8,645,516 | +0.27(+5.92%) |
Feb 03, 2020 | 4.500 | 4.760 | 4.410 | 4.560 | 3,318,590 | -0.03(-0.65%) |
Jan 31, 2020 | 4.770 | 4.840 | 4.510 | 4.590 | 4,818,500 | -0.21(-4.37%) |
Jan 30, 2020 | 4.680 | 4.890 | 4.550 | 4.800 | 4,789,091 | +0.01(+0.21%) |
Jan 29, 2020 | 4.830 | 5.040 | 4.740 | 4.790 | 5,725,629 | -0.08(-1.64%) |
Jan 28, 2020 | 4.950 | 4.990 | 4.650 | 4.870 | 7,668,842 | +0.00(+0.00%) |
Jan 27, 2020 | 4.800 | 5.145 | 4.800 | 4.870 | 6,282,597 | -0.30(-5.80%) |
Jan 24, 2020 | 5.620 | 5.635 | 5.020 | 5.170 | 10,533,101 | -0.43(-7.68%) |
Jan 23, 2020 | 5.510 | 5.860 | 5.450 | 5.600 | 5,600,783 | +0.01(+0.18%) |
Jan 22, 2020 | 6.380 | 6.380 | 5.450 | 5.590 | 15,062,295 | -0.45(-7.45%) |
Jan 21, 2020 | 5.250 | 6.420 | 5.170 | 6.040 | 21,577,544 | +0.84(+16.15%) |
Jan 17, 2020 | 5.180 | 5.330 | 4.910 | 5.200 | 11,632,700 | -0.04(-0.76%) |
Jan 16, 2020 | 4.690 | 5.750 | 4.630 | 5.240 | 29,410,320 | +0.75(+16.70%) |
Jan 15, 2020 | 3.610 | 4.860 | 3.600 | 4.490 | 22,347,784 | +0.91(+25.42%) |
Jan 14, 2020 | 3.320 | 3.630 | 3.280 | 3.580 | 7,815,680 | +0.29(+8.81%) |
Jan 13, 2020 | 3.180 | 3.370 | 3.130 | 3.290 | 4,404,382 | +0.12(+3.79%) |
Jan 10, 2020 | 3.170 | 3.280 | 3.160 | 3.170 | 3,113,700 | -0.02(-0.63%) |
Jan 09, 2020 | 3.130 | 3.230 | 3.070 | 3.190 | 2,729,765 | +0.08(+2.57%) |
Jan 08, 2020 | 3.140 | 3.170 | 3.030 | 3.110 | 5,475,308 | -0.10(-3.12%) |
Jan 07, 2020 | 3.240 | 3.320 | 3.150 | 3.210 | 4,121,372 | -0.05(-1.53%) |
Jan 06, 2020 | 3.310 | 3.350 | 3.210 | 3.260 | 4,413,019 | -0.10(-2.98%) |
Jan 03, 2020 | 3.400 | 3.510 | 3.330 | 3.360 | 4,223,400 | -0.11(-3.17%) |