Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.910 | 1.930 | 1.610 | 1.750 | 6,639,621 | -0.08(-4.37%) |
Mar 30, 2020 | 2.250 | 2.250 | 1.750 | 1.830 | 7,762,667 | -0.28(-13.27%) |
Mar 27, 2020 | 2.234 | 2.234 | 2.062 | 2.110 | 5,683,305 | -0.17(-7.50%) |
Mar 26, 2020 | 1.929 | 2.338 | 1.920 | 2.281 | 8,128,161 | +0.41(+21.83%) |
Mar 25, 2020 | 2.043 | 2.177 | 1.673 | 1.872 | 8,074,751 | +0.21(+12.57%) |
Mar 24, 2020 | 1.635 | 1.749 | 1.483 | 1.663 | 11,114,246 | +0.32(+24.11%) |
Mar 23, 2020 | 1.464 | 1.602 | 1.331 | 1.340 | 5,408,413 | -0.10(-7.24%) |
Mar 20, 2020 | 1.435 | 1.692 | 1.321 | 1.445 | 15,369,659 | +0.05(+3.40%) |
Mar 19, 2020 | 1.445 | 1.530 | 1.264 | 1.397 | 13,294,287 | +0.00(+0.00%) |
Mar 18, 2020 | 1.758 | 1.796 | 1.397 | 1.397 | 6,190,503 | -0.45(-24.23%) |
Mar 17, 2020 | 1.910 | 1.929 | 1.825 | 1.844 | 9,285,139 | -0.03(-1.52%) |
Mar 16, 2020 | 1.910 | 1.948 | 1.758 | 1.872 | 8,962,293 | -0.19(-9.22%) |
Mar 13, 2020 | 2.262 | 2.338 | 1.901 | 2.062 | 8,944,811 | +0.12(+6.37%) |
Mar 12, 2020 | 2.604 | 2.614 | 1.397 | 1.939 | 13,058,932 | -0.88(-31.31%) |
Mar 11, 2020 | 3.089 | 3.213 | 2.813 | 2.823 | 4,359,567 | -0.42(-12.90%) |
Mar 10, 2020 | 3.374 | 3.403 | 3.089 | 3.241 | 4,362,288 | +0.02(+0.59%) |
Mar 09, 2020 | 3.194 | 3.289 | 2.424 | 3.222 | 8,064,982 | -0.28(-7.88%) |
Mar 06, 2020 | 3.802 | 3.802 | 3.412 | 3.498 | 4,437,685 | -0.25(-6.60%) |
Mar 05, 2020 | 3.821 | 3.868 | 3.688 | 3.745 | 3,461,640 | -0.18(-4.60%) |
Mar 04, 2020 | 3.897 | 4.049 | 3.802 | 3.925 | 6,116,717 | +0.08(+1.98%) |
Mar 03, 2020 | 4.077 | 4.201 | 3.830 | 3.849 | 4,528,118 | -0.25(-6.03%) |
Mar 02, 2020 | 3.783 | 4.134 | 3.716 | 4.096 | 4,079,567 | +0.33(+8.84%) |
Feb 28, 2020 | 3.849 | 3.887 | 3.355 | 3.764 | 9,415,746 | -0.08(-1.98%) |
Feb 27, 2020 | 4.229 | 4.249 | 3.840 | 3.840 | 6,506,372 | -0.43(-10.02%) |
Feb 26, 2020 | 4.363 | 4.496 | 4.239 | 4.268 | 2,471,025 | -0.06(-1.32%) |
Feb 25, 2020 | 4.524 | 4.524 | 4.296 | 4.325 | 2,695,610 | -0.19(-4.21%) |
Feb 24, 2020 | 4.543 | 4.614 | 4.496 | 4.515 | 2,354,084 | -0.18(-3.85%) |
Feb 21, 2020 | 4.838 | 4.885 | 4.657 | 4.695 | 2,506,600 | -0.16(-3.33%) |
Feb 20, 2020 | 4.638 | 4.914 | 4.629 | 4.857 | 2,339,456 | +0.22(+4.71%) |
Feb 19, 2020 | 4.714 | 4.743 | 4.619 | 4.638 | 1,291,545 | -0.10(-2.20%) |
Feb 18, 2020 | 4.705 | 4.819 | 4.676 | 4.743 | 1,780,642 | +0.03(+0.60%) |
Feb 14, 2020 | 4.667 | 4.752 | 4.619 | 4.714 | 1,278,025 | +0.07(+1.43%) |
Feb 13, 2020 | 4.638 | 4.695 | 4.595 | 4.648 | 1,229,249 | +0.01(+0.20%) |
Feb 12, 2020 | 4.648 | 4.686 | 4.420 | 4.638 | 2,014,949 | +0.03(+0.62%) |
Feb 11, 2020 | 4.553 | 4.733 | 4.534 | 4.610 | 1,452,526 | +0.10(+2.11%) |
Feb 10, 2020 | 4.524 | 4.553 | 4.467 | 4.515 | 953,071 | -0.01(-0.21%) |
Feb 07, 2020 | 4.534 | 4.581 | 4.486 | 4.524 | 1,066,652 | -0.01(-0.21%) |
Feb 06, 2020 | 4.600 | 4.638 | 4.524 | 4.534 | 1,317,302 | -0.06(-1.24%) |
Feb 05, 2020 | 4.581 | 4.619 | 4.543 | 4.591 | 2,133,387 | +0.05(+1.05%) |
Feb 04, 2020 | 4.505 | 4.629 | 4.467 | 4.543 | 2,651,498 | +0.04(+0.84%) |
Feb 03, 2020 | 4.429 | 4.553 | 4.401 | 4.505 | 1,871,743 | +0.07(+1.50%) |
Jan 31, 2020 | 4.486 | 4.534 | 4.410 | 4.439 | 2,300,067 | -0.06(-1.27%) |
Jan 30, 2020 | 4.420 | 4.534 | 4.420 | 4.496 | 3,159,317 | +0.04(+0.85%) |
Jan 29, 2020 | 4.439 | 4.515 | 4.363 | 4.458 | 1,991,926 | +0.05(+1.08%) |
Jan 28, 2020 | 4.325 | 4.429 | 4.277 | 4.410 | 3,171,383 | +0.09(+1.98%) |
Jan 27, 2020 | 4.363 | 4.391 | 4.277 | 4.325 | 2,737,981 | -0.09(-1.94%) |
Jan 24, 2020 | 4.477 | 4.524 | 4.372 | 4.410 | 1,912,461 | -0.09(-1.90%) |
Jan 23, 2020 | 4.496 | 4.543 | 4.477 | 4.496 | 1,711,752 | -0.01(-0.21%) |
Jan 22, 2020 | 4.629 | 4.648 | 4.505 | 4.505 | 1,468,806 | -0.12(-2.67%) |
Jan 21, 2020 | 4.619 | 4.666 | 4.600 | 4.629 | 1,484,985 | +0.01(+0.21%) |
Jan 17, 2020 | 4.686 | 4.733 | 4.610 | 4.619 | 2,083,012 | -0.06(-1.22%) |
Jan 16, 2020 | 4.743 | 4.809 | 4.667 | 4.676 | 2,899,025 | -0.04(-0.81%) |
Jan 15, 2020 | 4.695 | 4.805 | 4.667 | 4.714 | 3,171,629 | +0.05(+1.02%) |
Jan 14, 2020 | 4.648 | 4.681 | 4.581 | 4.667 | 2,249,964 | +0.05(+1.03%) |
Jan 13, 2020 | 4.629 | 4.705 | 4.591 | 4.619 | 3,758,377 | -0.02(-0.41%) |
Jan 10, 2020 | 4.619 | 4.724 | 4.567 | 4.638 | 2,251,879 | +0.04(+0.83%) |
Jan 09, 2020 | 4.600 | 4.681 | 4.524 | 4.600 | 1,728,410 | +0.01(+0.21%) |
Jan 08, 2020 | 4.515 | 4.600 | 4.477 | 4.591 | 2,324,874 | +0.07(+1.47%) |
Jan 07, 2020 | 4.543 | 4.581 | 4.477 | 4.524 | 2,184,692 | -0.06(-1.24%) |
Jan 06, 2020 | 4.467 | 4.610 | 4.439 | 4.581 | 6,453,018 | +0.08(+1.69%) |
Jan 03, 2020 | 4.429 | 4.538 | 4.420 | 4.505 | 1,794,622 | +0.05(+1.07%) |