Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.782 | 1.823 | 1.707 | 1.768 | 708,036 | -0.02(-1.15%) |
Mar 30, 2020 | 1.905 | 1.905 | 1.750 | 1.789 | 993,750 | -0.11(-5.76%) |
Mar 27, 2020 | 1.959 | 2.035 | 1.816 | 1.898 | 1,132,223 | -0.09(-4.47%) |
Mar 26, 2020 | 1.741 | 2.171 | 1.741 | 1.987 | 1,838,332 | +0.27(+15.48%) |
Mar 25, 2020 | 1.536 | 1.973 | 1.536 | 1.720 | 1,484,265 | +0.22(+14.55%) |
Mar 24, 2020 | 1.488 | 1.659 | 1.488 | 1.502 | 846,632 | +0.17(+12.82%) |
Mar 23, 2020 | 1.570 | 1.618 | 1.331 | 1.331 | 1,618,743 | -0.27(-17.02%) |
Mar 20, 2020 | 1.816 | 1.912 | 1.584 | 1.604 | 1,657,176 | -0.10(-5.62%) |
Mar 19, 2020 | 1.365 | 1.775 | 1.297 | 1.700 | 1,978,679 | +0.33(+23.88%) |
Mar 18, 2020 | 1.707 | 1.720 | 1.202 | 1.372 | 2,960,353 | -0.42(-23.57%) |
Mar 17, 2020 | 2.110 | 2.164 | 1.796 | 1.796 | 1,666,812 | -0.25(-12.04%) |
Mar 16, 2020 | 2.396 | 2.415 | 2.016 | 2.041 | 1,643,717 | -0.57(-21.92%) |
Mar 13, 2020 | 2.576 | 2.775 | 2.550 | 2.614 | 1,251,163 | +0.22(+9.14%) |
Mar 12, 2020 | 2.563 | 2.640 | 2.376 | 2.396 | 2,046,283 | -0.54(-18.42%) |
Mar 11, 2020 | 3.072 | 3.117 | 2.904 | 2.936 | 1,119,872 | -0.19(-6.17%) |
Mar 10, 2020 | 3.323 | 3.374 | 3.085 | 3.130 | 945,840 | -0.07(-2.21%) |
Mar 09, 2020 | 3.477 | 3.606 | 3.175 | 3.200 | 1,276,042 | -0.53(-14.16%) |
Mar 06, 2020 | 3.793 | 3.838 | 3.671 | 3.729 | 1,531,926 | -0.14(-3.66%) |
Mar 05, 2020 | 3.825 | 3.890 | 3.786 | 3.870 | 662,896 | -0.02(-0.50%) |
Mar 04, 2020 | 3.832 | 3.928 | 3.799 | 3.890 | 689,354 | +0.11(+2.90%) |
Mar 03, 2020 | 3.799 | 3.896 | 3.754 | 3.780 | 765,205 | -0.02(-0.51%) |
Mar 02, 2020 | 3.722 | 3.838 | 3.683 | 3.799 | 741,258 | +0.11(+2.97%) |
Feb 28, 2020 | 3.735 | 3.803 | 3.658 | 3.690 | 2,484,468 | -0.12(-3.05%) |
Feb 27, 2020 | 3.954 | 3.973 | 3.780 | 3.806 | 1,700,301 | -0.21(-5.29%) |
Feb 26, 2020 | 4.018 | 4.083 | 4.005 | 4.018 | 634,444 | -0.01(-0.16%) |
Feb 25, 2020 | 4.179 | 4.210 | 3.973 | 4.025 | 1,049,958 | -0.15(-3.55%) |
Feb 24, 2020 | 4.186 | 4.212 | 4.160 | 4.173 | 819,840 | -0.05(-1.22%) |
Feb 21, 2020 | 4.257 | 4.257 | 4.192 | 4.224 | 468,972 | -0.03(-0.68%) |
Feb 20, 2020 | 4.231 | 4.263 | 4.212 | 4.253 | 376,712 | +0.03(+0.69%) |
Feb 19, 2020 | 4.250 | 4.250 | 4.199 | 4.224 | 605,299 | -0.01(-0.30%) |
Feb 18, 2020 | 4.244 | 4.250 | 4.218 | 4.237 | 362,515 | -0.01(-0.15%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.199 | 4.244 | 460,587 | +0.02(+0.46%) |
Feb 13, 2020 | 4.218 | 4.224 | 4.192 | 4.224 | 691,043 | +0.04(+0.92%) |
Feb 12, 2020 | 4.237 | 4.237 | 4.179 | 4.186 | 618,382 | -0.04(-0.91%) |
Feb 11, 2020 | 4.237 | 4.252 | 4.192 | 4.224 | 601,943 | -0.02(-0.46%) |
Feb 10, 2020 | 4.308 | 4.327 | 4.237 | 4.244 | 505,388 | -0.07(-1.64%) |
Feb 07, 2020 | 4.128 | 4.334 | 4.108 | 4.315 | 1,051,461 | +0.14(+3.24%) |
Feb 06, 2020 | 4.192 | 4.205 | 4.166 | 4.179 | 417,730 | -0.01(-0.31%) |
Feb 05, 2020 | 4.179 | 4.199 | 4.173 | 4.192 | 407,813 | +0.03(+0.77%) |
Feb 04, 2020 | 4.173 | 4.199 | 4.160 | 4.160 | 303,332 | -0.01(-0.31%) |
Feb 03, 2020 | 4.224 | 4.224 | 4.154 | 4.173 | 806,425 | -0.04(-0.92%) |
Jan 31, 2020 | 4.244 | 4.244 | 4.192 | 4.212 | 300,173 | -0.03(-0.76%) |
Jan 30, 2020 | 4.218 | 4.257 | 4.192 | 4.244 | 460,167 | +0.01(+0.15%) |
Jan 29, 2020 | 4.231 | 4.250 | 4.218 | 4.237 | 349,600 | +0.00(+0.00%) |
Jan 28, 2020 | 4.244 | 4.244 | 4.218 | 4.237 | 418,581 | +0.01(+0.30%) |
Jan 27, 2020 | 4.250 | 4.269 | 4.218 | 4.224 | 419,749 | -0.05(-1.06%) |
Jan 24, 2020 | 4.282 | 4.286 | 4.250 | 4.269 | 333,871 | -0.01(-0.15%) |
Jan 23, 2020 | 4.289 | 4.295 | 4.266 | 4.276 | 338,126 | -0.01(-0.30%) |
Jan 22, 2020 | 4.295 | 4.295 | 4.282 | 4.289 | 347,734 | -0.01(-0.15%) |
Jan 21, 2020 | 4.282 | 4.295 | 4.269 | 4.295 | 536,293 | +0.00(+0.00%) |
Jan 17, 2020 | 4.308 | 4.327 | 4.289 | 4.295 | 228,430 | -0.01(-0.15%) |
Jan 16, 2020 | 4.308 | 4.340 | 4.289 | 4.302 | 472,813 | +0.00(+0.00%) |
Jan 15, 2020 | 4.269 | 4.302 | 4.263 | 4.302 | 362,761 | +0.05(+1.06%) |
Jan 14, 2020 | 4.224 | 4.295 | 4.205 | 4.257 | 754,754 | +0.03(+0.61%) |
Jan 13, 2020 | 4.218 | 4.250 | 4.208 | 4.231 | 331,798 | +0.01(+0.31%) |
Jan 10, 2020 | 4.205 | 4.231 | 4.205 | 4.218 | 325,951 | +0.01(+0.15%) |
Jan 09, 2020 | 4.212 | 4.237 | 4.205 | 4.212 | 243,603 | +0.00(+0.00%) |
Jan 08, 2020 | 4.205 | 4.231 | 4.199 | 4.212 | 389,797 | -0.01(-0.15%) |
Jan 07, 2020 | 4.244 | 4.244 | 4.212 | 4.218 | 525,876 | -0.03(-0.61%) |
Jan 06, 2020 | 4.231 | 4.250 | 4.218 | 4.244 | 410,422 | -0.01(-0.15%) |
Jan 03, 2020 | 4.231 | 4.282 | 4.218 | 4.250 | 453,754 | +0.00(+0.00%) |