Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.892 | 1.892 | 1.867 | 1.884 | 1,414 | -0.11(-5.43%) |
Mar 30, 2020 | 2.301 | 2.301 | 1.730 | 1.993 | 14,921 | -0.07(-3.57%) |
Mar 27, 2020 | 2.288 | 2.288 | 1.886 | 2.066 | 10,731 | -0.07(-3.08%) |
Mar 26, 2020 | 1.681 | 2.353 | 1.681 | 2.132 | 51,575 | +0.49(+30.00%) |
Mar 25, 2020 | 1.697 | 1.697 | 1.578 | 1.640 | 11,077 | +0.01(+0.51%) |
Mar 24, 2020 | 1.683 | 1.722 | 1.558 | 1.632 | 15,028 | +0.19(+13.06%) |
Mar 23, 2020 | 1.517 | 1.558 | 1.411 | 1.443 | 10,248 | -0.12(-7.86%) |
Mar 20, 2020 | 1.812 | 2.099 | 1.476 | 1.566 | 32,316 | -0.25(-13.95%) |
Mar 19, 2020 | 2.189 | 2.845 | 1.410 | 1.820 | 86,817 | -0.15(-7.50%) |
Mar 18, 2020 | 1.730 | 1.968 | 1.640 | 1.968 | 58,044 | +0.02(+0.84%) |
Mar 17, 2020 | 1.968 | 1.968 | 1.478 | 1.952 | 14,248 | -0.17(-8.01%) |
Mar 16, 2020 | 2.327 | 2.327 | 1.812 | 2.122 | 13,348 | -0.38(-15.17%) |
Mar 13, 2020 | 2.517 | 2.522 | 2.460 | 2.501 | 4,999 | -0.02(-0.65%) |
Mar 12, 2020 | 2.837 | 2.837 | 1.968 | 2.517 | 31,790 | -0.21(-7.85%) |
Mar 11, 2020 | 2.821 | 2.903 | 2.732 | 2.732 | 30,377 | -0.10(-3.50%) |
Mar 10, 2020 | 2.870 | 2.870 | 2.706 | 2.831 | 5,208 | -0.01(-0.25%) |
Mar 09, 2020 | 2.911 | 2.911 | 2.644 | 2.838 | 2,856 | -0.07(-2.51%) |
Mar 06, 2020 | 2.837 | 2.911 | 2.837 | 2.911 | 1,463 | +0.04(+1.43%) |
Mar 05, 2020 | 3.124 | 3.124 | 2.731 | 2.870 | 6,081 | -0.29(-9.09%) |
Mar 04, 2020 | 3.247 | 3.255 | 3.091 | 3.157 | 8,092 | -0.08(-2.53%) |
Mar 03, 2020 | 3.239 | 3.243 | 3.239 | 3.239 | 402 | -0.00(-0.15%) |
Mar 02, 2020 | 3.354 | 3.354 | 3.165 | 3.244 | 8,316 | -0.06(-1.69%) |
Feb 28, 2020 | 3.296 | 3.300 | 3.206 | 3.300 | 8,658 | +0.01(+0.35%) |
Feb 27, 2020 | 3.403 | 3.404 | 3.050 | 3.288 | 7,532 | -0.14(-3.98%) |
Feb 26, 2020 | 3.526 | 3.569 | 3.059 | 3.425 | 18,482 | -0.14(-4.00%) |
Feb 25, 2020 | 3.608 | 3.608 | 3.485 | 3.567 | 7,075 | -0.04(-1.13%) |
Feb 24, 2020 | 3.608 | 3.608 | 3.568 | 3.608 | 4,193 | -0.00(-0.00%) |
Feb 21, 2020 | 3.731 | 3.784 | 3.608 | 3.608 | 4,024 | -0.18(-4.86%) |
Feb 20, 2020 | 3.742 | 3.805 | 3.742 | 3.793 | 6,268 | +0.02(+0.54%) |
Feb 19, 2020 | 3.756 | 3.801 | 3.756 | 3.772 | 580 | +0.08(+2.22%) |
Feb 18, 2020 | 3.745 | 3.745 | 3.690 | 3.690 | 2,601 | -0.06(-1.53%) |
Feb 14, 2020 | 3.690 | 3.748 | 3.690 | 3.748 | 487 | +0.03(+0.94%) |
Feb 13, 2020 | 3.713 | 3.713 | 3.713 | 3.713 | 221 | -0.00(-0.11%) |
Feb 12, 2020 | 3.727 | 3.727 | 3.717 | 3.717 | 458 | +0.07(+1.85%) |
Feb 11, 2020 | 3.731 | 3.772 | 3.609 | 3.649 | 3,229 | -0.11(-2.94%) |
Feb 10, 2020 | 3.760 | 3.760 | 3.759 | 3.760 | 2,009 | +0.01(+0.32%) |
Feb 07, 2020 | 3.725 | 3.768 | 3.707 | 3.748 | 2,926 | -0.02(-0.51%) |
Feb 06, 2020 | 3.756 | 3.767 | 3.756 | 3.767 | 543 | +0.11(+2.95%) |
Feb 05, 2020 | 3.851 | 3.851 | 3.659 | 3.659 | 486 | -0.13(-3.47%) |
Feb 04, 2020 | 3.827 | 3.849 | 3.772 | 3.790 | 5,235 | -0.06(-1.66%) |
Feb 03, 2020 | 3.895 | 3.895 | 3.854 | 3.854 | 890 | -0.01(-0.14%) |
Jan 31, 2020 | 3.854 | 3.860 | 3.854 | 3.860 | 487 | +0.01(+0.14%) |
Jan 30, 2020 | 3.854 | 3.854 | 3.854 | 3.854 | 315 | -0.00(-0.09%) |
Jan 29, 2020 | 3.854 | 3.895 | 3.649 | 3.858 | 1,884 | +0.00(+0.09%) |
Jan 28, 2020 | 3.838 | 3.854 | 3.838 | 3.854 | 1,757 | +0.04(+1.08%) |
Jan 27, 2020 | 3.854 | 3.895 | 3.813 | 3.813 | 4,151 | -0.06(-1.47%) |
Jan 24, 2020 | 3.814 | 3.870 | 3.814 | 3.870 | 4,877 | +0.04(+1.05%) |
Jan 23, 2020 | 3.813 | 3.830 | 3.805 | 3.830 | 1,369 | +0.02(+0.43%) |
Jan 22, 2020 | 3.840 | 3.840 | 3.813 | 3.813 | 4,487 | -0.03(-0.85%) |
Jan 21, 2020 | 3.830 | 3.851 | 3.624 | 3.846 | 6,615 | +0.03(+0.86%) |
Jan 17, 2020 | 3.813 | 3.830 | 3.800 | 3.813 | 4,634 | -0.01(-0.16%) |
Jan 16, 2020 | 3.815 | 3.819 | 3.815 | 3.819 | 1,256 | -0.05(-1.33%) |
Jan 15, 2020 | 3.609 | 3.871 | 3.609 | 3.871 | 7,369 | +0.14(+3.74%) |
Jan 14, 2020 | 3.731 | 3.731 | 3.731 | 3.731 | 202 | +0.05(+1.22%) |
Jan 13, 2020 | 3.682 | 3.805 | 3.583 | 3.686 | 5,915 | -0.07(-1.74%) |
Jan 10, 2020 | 3.575 | 3.789 | 3.575 | 3.751 | 14,511 | -0.04(-1.12%) |
Jan 09, 2020 | 3.794 | 3.794 | 3.794 | 132 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.573 | 3.794 | 3.573 | 3.794 | 4,647 | +0.10(+2.80%) |
Jan 07, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 614 | -0.07(-1.96%) |
Jan 06, 2020 | 3.624 | 3.764 | 3.624 | 3.764 | 1,903 | +0.07(+2.00%) |
Jan 03, 2020 | 3.789 | 3.789 | 3.690 | 3.690 | 975 | -0.00(-0.09%) |