Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.992 | 3.315 | 2.941 | 3.077 | 1,445,563 | +0.20(+6.78%) |
Mar 30, 2020 | 3.051 | 3.051 | 2.822 | 2.881 | 754,281 | -0.24(-7.63%) |
Mar 27, 2020 | 2.745 | 3.136 | 2.711 | 3.119 | 1,237,424 | +0.30(+10.54%) |
Mar 26, 2020 | 2.635 | 2.881 | 2.269 | 2.822 | 1,032,175 | +0.25(+9.93%) |
Mar 25, 2020 | 2.796 | 2.873 | 2.558 | 2.567 | 1,250,303 | -0.21(-7.65%) |
Mar 24, 2020 | 2.924 | 2.932 | 2.635 | 2.779 | 615,132 | +0.06(+2.19%) |
Mar 23, 2020 | 3.077 | 3.077 | 2.656 | 2.720 | 630,410 | -0.43(-13.75%) |
Mar 20, 2020 | 2.745 | 3.179 | 2.728 | 3.153 | 1,685,588 | +0.46(+17.03%) |
Mar 19, 2020 | 2.983 | 3.153 | 2.635 | 2.694 | 898,920 | -0.27(-9.17%) |
Mar 18, 2020 | 3.060 | 3.213 | 2.690 | 2.966 | 1,270,329 | -0.09(-3.06%) |
Mar 17, 2020 | 3.085 | 3.476 | 2.958 | 3.060 | 976,133 | +0.08(+2.56%) |
Mar 16, 2020 | 2.592 | 3.391 | 2.550 | 2.983 | 1,050,491 | -0.45(-13.12%) |
Mar 13, 2020 | 3.187 | 3.434 | 3.060 | 3.434 | 1,101,409 | +0.48(+16.43%) |
Mar 12, 2020 | 3.026 | 3.094 | 2.822 | 2.949 | 1,104,060 | -0.33(-10.10%) |
Mar 11, 2020 | 3.357 | 3.400 | 3.085 | 3.281 | 1,474,690 | -0.08(-2.53%) |
Mar 10, 2020 | 3.162 | 3.587 | 3.068 | 3.366 | 2,029,964 | +0.40(+13.47%) |
Mar 09, 2020 | 3.468 | 3.468 | 2.941 | 2.966 | 1,560,768 | -0.82(-21.75%) |
Mar 06, 2020 | 3.961 | 4.046 | 3.769 | 3.791 | 1,082,466 | -0.34(-8.23%) |
Mar 05, 2020 | 4.403 | 4.403 | 4.046 | 4.131 | 1,276,294 | -0.38(-8.47%) |
Mar 04, 2020 | 4.912 | 4.912 | 4.462 | 4.513 | 864,164 | -0.33(-6.84%) |
Mar 03, 2020 | 5.048 | 5.125 | 4.717 | 4.844 | 979,467 | -0.18(-3.55%) |
Mar 02, 2020 | 4.836 | 5.031 | 4.564 | 5.023 | 974,514 | +0.25(+5.35%) |
Feb 28, 2020 | 4.641 | 4.895 | 4.566 | 4.768 | 2,290,946 | +0.05(+1.08%) |
Feb 27, 2020 | 4.618 | 4.800 | 4.452 | 4.717 | 1,368,088 | -0.03(-0.70%) |
Feb 26, 2020 | 4.916 | 4.924 | 4.717 | 4.750 | 1,383,433 | -0.11(-2.21%) |
Feb 25, 2020 | 4.709 | 4.920 | 4.551 | 4.858 | 1,184,719 | +0.18(+3.89%) |
Feb 24, 2020 | 4.808 | 4.808 | 4.618 | 4.676 | 1,457,680 | -0.33(-6.61%) |
Feb 21, 2020 | 5.230 | 5.230 | 4.924 | 5.007 | 1,119,577 | -0.25(-4.72%) |
Feb 20, 2020 | 5.065 | 5.396 | 5.048 | 5.255 | 1,072,134 | +0.21(+4.10%) |
Feb 19, 2020 | 4.982 | 5.056 | 4.858 | 5.048 | 1,305,830 | +0.02(+0.49%) |
Feb 18, 2020 | 5.106 | 5.189 | 5.007 | 5.023 | 910,094 | -0.08(-1.62%) |
Feb 14, 2020 | 5.131 | 5.263 | 4.982 | 5.106 | 1,454,543 | -0.02(-0.32%) |
Feb 13, 2020 | 4.659 | 5.313 | 4.634 | 5.122 | 3,302,103 | +0.48(+10.34%) |
Feb 12, 2020 | 4.469 | 4.800 | 4.469 | 4.643 | 1,680,485 | +0.28(+6.45%) |
Feb 11, 2020 | 4.527 | 4.684 | 4.345 | 4.361 | 1,721,283 | -0.12(-2.59%) |
Feb 10, 2020 | 4.758 | 4.767 | 4.436 | 4.477 | 1,504,895 | -0.29(-6.08%) |
Feb 07, 2020 | 4.816 | 4.883 | 4.643 | 4.767 | 1,933,067 | -0.18(-3.68%) |
Feb 06, 2020 | 4.907 | 5.073 | 4.386 | 4.949 | 3,265,086 | -0.50(-9.26%) |
Feb 05, 2020 | 5.503 | 5.702 | 5.437 | 5.454 | 1,388,390 | +0.09(+1.70%) |
Feb 04, 2020 | 5.445 | 5.677 | 5.354 | 5.362 | 1,258,715 | -0.02(-0.31%) |
Feb 03, 2020 | 5.371 | 5.536 | 5.305 | 5.379 | 1,419,993 | +0.02(+0.31%) |
Jan 31, 2020 | 5.478 | 5.561 | 5.197 | 5.362 | 1,630,244 | -0.15(-2.70%) |
Jan 30, 2020 | 5.545 | 5.578 | 5.371 | 5.511 | 1,457,978 | -0.07(-1.33%) |
Jan 29, 2020 | 5.917 | 6.008 | 5.569 | 5.586 | 1,069,878 | -0.27(-4.66%) |
Jan 28, 2020 | 5.867 | 6.091 | 5.851 | 5.859 | 1,042,508 | +0.06(+1.00%) |
Jan 27, 2020 | 5.851 | 6.074 | 5.495 | 5.801 | 3,255,444 | -0.26(-4.37%) |
Jan 24, 2020 | 6.422 | 6.463 | 5.975 | 6.066 | 1,446,326 | -0.48(-7.33%) |
Jan 23, 2020 | 6.687 | 6.695 | 6.364 | 6.546 | 1,546,138 | -0.17(-2.59%) |
Jan 22, 2020 | 7.191 | 7.233 | 6.699 | 6.720 | 1,123,424 | -0.46(-6.34%) |
Jan 21, 2020 | 7.580 | 7.580 | 7.133 | 7.175 | 852,824 | -0.41(-5.45%) |
Jan 17, 2020 | 7.886 | 7.886 | 7.464 | 7.589 | 510,425 | -0.26(-3.37%) |
Jan 16, 2020 | 7.820 | 7.936 | 7.746 | 7.853 | 337,311 | +0.07(+0.85%) |
Jan 15, 2020 | 7.688 | 7.829 | 7.572 | 7.787 | 524,716 | +0.07(+0.97%) |
Jan 14, 2020 | 7.655 | 7.870 | 7.585 | 7.713 | 499,703 | +0.07(+0.98%) |
Jan 13, 2020 | 7.539 | 7.713 | 7.382 | 7.638 | 539,259 | +0.13(+1.76%) |
Jan 10, 2020 | 7.647 | 7.725 | 7.485 | 7.506 | 540,514 | -0.13(-1.73%) |
Jan 09, 2020 | 7.572 | 7.729 | 7.519 | 7.638 | 538,105 | +0.07(+0.87%) |
Jan 08, 2020 | 8.102 | 8.139 | 7.464 | 7.572 | 1,137,003 | -0.52(-6.44%) |
Jan 07, 2020 | 8.027 | 8.118 | 7.961 | 8.093 | 336,636 | +0.07(+0.82%) |
Jan 06, 2020 | 7.829 | 8.143 | 7.829 | 8.027 | 604,600 | +0.17(+2.21%) |
Jan 03, 2020 | 8.135 | 8.193 | 7.787 | 7.853 | 384,994 | -0.24(-2.97%) |