Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.976 | 3.304 | 2.926 | 3.237 | 1,873,318 | +0.27(+9.07%) |
Mar 30, 2020 | 2.808 | 3.043 | 2.690 | 2.968 | 1,095,642 | +0.18(+6.33%) |
Mar 27, 2020 | 2.858 | 2.922 | 2.716 | 2.791 | 1,640,123 | -0.22(-7.26%) |
Mar 26, 2020 | 2.741 | 3.027 | 2.707 | 3.010 | 782,196 | +0.23(+8.16%) |
Mar 25, 2020 | 2.934 | 3.052 | 2.640 | 2.783 | 1,715,447 | -0.16(-5.43%) |
Mar 24, 2020 | 3.170 | 3.207 | 2.800 | 2.943 | 1,744,098 | -0.01(-0.28%) |
Mar 23, 2020 | 2.690 | 2.968 | 2.606 | 2.951 | 944,345 | +0.28(+10.38%) |
Mar 20, 2020 | 2.968 | 3.018 | 2.573 | 2.674 | 1,452,667 | -0.24(-8.36%) |
Mar 19, 2020 | 2.598 | 3.279 | 2.531 | 2.917 | 1,053,003 | +0.30(+11.58%) |
Mar 18, 2020 | 2.707 | 3.069 | 2.589 | 2.615 | 1,120,556 | -0.32(-10.89%) |
Mar 17, 2020 | 2.547 | 3.094 | 2.413 | 2.934 | 1,654,503 | +0.51(+21.18%) |
Mar 16, 2020 | 2.842 | 2.951 | 2.396 | 2.421 | 1,195,223 | -0.66(-21.53%) |
Mar 13, 2020 | 2.648 | 3.102 | 2.404 | 3.085 | 1,390,815 | +0.69(+28.77%) |
Mar 12, 2020 | 2.522 | 2.707 | 2.337 | 2.396 | 1,559,503 | -0.36(-13.11%) |
Mar 11, 2020 | 3.001 | 3.018 | 2.724 | 2.758 | 1,024,108 | -0.27(-8.89%) |
Mar 10, 2020 | 2.842 | 3.035 | 2.741 | 3.027 | 920,070 | +0.36(+13.56%) |
Mar 09, 2020 | 2.976 | 3.094 | 2.657 | 2.665 | 682,708 | -0.71(-21.14%) |
Mar 06, 2020 | 3.514 | 3.598 | 3.329 | 3.380 | 945,012 | -0.28(-7.59%) |
Mar 05, 2020 | 3.766 | 3.846 | 3.607 | 3.657 | 1,550,880 | -0.17(-4.40%) |
Mar 04, 2020 | 3.876 | 3.901 | 3.758 | 3.825 | 663,844 | +0.01(+0.22%) |
Mar 03, 2020 | 3.851 | 4.040 | 3.724 | 3.817 | 1,365,022 | -0.06(-1.52%) |
Mar 02, 2020 | 3.893 | 3.918 | 3.708 | 3.876 | 1,525,129 | +0.00(+0.00%) |
Feb 28, 2020 | 3.809 | 3.993 | 3.766 | 3.876 | 1,232,501 | -0.08(-1.92%) |
Feb 27, 2020 | 4.128 | 4.162 | 3.926 | 3.951 | 2,231,439 | -0.29(-6.93%) |
Feb 26, 2020 | 4.515 | 4.515 | 4.233 | 4.246 | 626,603 | -0.24(-5.43%) |
Feb 25, 2020 | 4.742 | 4.783 | 4.468 | 4.489 | 3,298,021 | -0.24(-4.98%) |
Feb 24, 2020 | 4.582 | 4.868 | 4.447 | 4.725 | 1,180,855 | -0.05(-1.06%) |
Feb 21, 2020 | 4.784 | 4.817 | 4.515 | 4.775 | 998,656 | -0.04(-0.87%) |
Feb 20, 2020 | 5.028 | 5.070 | 4.817 | 4.817 | 702,861 | -0.26(-5.13%) |
Feb 19, 2020 | 5.070 | 5.149 | 4.973 | 5.078 | 608,585 | +0.04(+0.83%) |
Feb 18, 2020 | 5.053 | 5.086 | 4.973 | 5.036 | 622,426 | -0.03(-0.50%) |
Feb 14, 2020 | 5.170 | 5.213 | 5.044 | 5.061 | 457,459 | -0.08(-1.63%) |
Feb 13, 2020 | 5.054 | 5.204 | 5.045 | 5.145 | 626,594 | +0.07(+1.31%) |
Feb 12, 2020 | 5.054 | 5.220 | 4.995 | 5.079 | 633,846 | +0.05(+0.99%) |
Feb 11, 2020 | 4.829 | 5.179 | 4.829 | 5.029 | 1,098,033 | +0.22(+4.50%) |
Feb 10, 2020 | 4.871 | 4.904 | 4.762 | 4.812 | 774,469 | -0.11(-2.20%) |
Feb 07, 2020 | 5.020 | 5.129 | 4.904 | 4.920 | 1,001,720 | -0.19(-3.75%) |
Feb 06, 2020 | 5.253 | 5.370 | 5.095 | 5.112 | 870,430 | -0.22(-4.21%) |
Feb 05, 2020 | 5.303 | 5.528 | 5.295 | 5.337 | 1,093,170 | +0.10(+1.91%) |
Feb 04, 2020 | 5.245 | 5.453 | 5.087 | 5.237 | 1,557,623 | +0.07(+1.29%) |
Feb 03, 2020 | 4.887 | 5.220 | 4.887 | 5.170 | 2,090,096 | +0.27(+5.61%) |
Jan 31, 2020 | 4.546 | 4.912 | 4.529 | 4.896 | 2,879,887 | +0.32(+6.91%) |
Jan 30, 2020 | 4.687 | 4.796 | 4.562 | 4.579 | 2,588,382 | -0.08(-1.79%) |
Jan 29, 2020 | 4.196 | 4.762 | 3.855 | 4.662 | 2,135,571 | +0.04(+0.90%) |
Jan 28, 2020 | 4.887 | 4.921 | 4.537 | 4.621 | 1,441,641 | -0.19(-3.98%) |
Jan 27, 2020 | 4.621 | 4.862 | 4.554 | 4.812 | 1,210,331 | +0.03(+0.70%) |
Jan 24, 2020 | 4.945 | 4.945 | 4.675 | 4.779 | 691,475 | -0.13(-2.71%) |
Jan 23, 2020 | 4.737 | 4.929 | 4.646 | 4.912 | 880,752 | +0.11(+2.25%) |
Jan 22, 2020 | 4.929 | 4.929 | 4.737 | 4.804 | 759,491 | -0.10(-2.04%) |
Jan 21, 2020 | 4.979 | 4.979 | 4.791 | 4.904 | 843,378 | -0.11(-2.16%) |
Jan 17, 2020 | 5.012 | 5.070 | 4.916 | 5.012 | 717,059 | +0.05(+1.01%) |
Jan 16, 2020 | 5.020 | 5.087 | 4.950 | 4.962 | 465,310 | -0.01(-0.17%) |
Jan 15, 2020 | 5.037 | 5.062 | 4.937 | 4.970 | 493,963 | -0.12(-2.29%) |
Jan 14, 2020 | 5.037 | 5.129 | 4.987 | 5.087 | 662,440 | +0.03(+0.66%) |
Jan 13, 2020 | 4.937 | 5.070 | 4.854 | 5.054 | 1,392,159 | +0.11(+2.19%) |
Jan 10, 2020 | 5.104 | 5.104 | 4.912 | 4.945 | 754,773 | -0.18(-3.57%) |
Jan 09, 2020 | 5.303 | 5.320 | 5.079 | 5.129 | 783,268 | -0.17(-3.30%) |
Jan 08, 2020 | 5.237 | 5.378 | 5.224 | 5.303 | 1,186,520 | +0.06(+1.11%) |
Jan 07, 2020 | 5.195 | 5.370 | 5.195 | 5.245 | 913,422 | +0.04(+0.80%) |
Jan 06, 2020 | 4.954 | 5.278 | 4.954 | 5.204 | 1,722,274 | +0.23(+4.69%) |
Jan 03, 2020 | 5.095 | 5.145 | 4.887 | 4.970 | 1,051,446 | -0.17(-3.40%) |