Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.884 | 1.884 | 1.859 | 1.876 | 1,420 | -0.11(-5.43%) |
Mar 30, 2020 | 2.291 | 2.291 | 1.723 | 1.984 | 14,984 | -0.07(-3.57%) |
Mar 27, 2020 | 2.278 | 2.278 | 1.878 | 2.058 | 10,776 | -0.07(-3.08%) |
Mar 26, 2020 | 1.674 | 2.344 | 1.674 | 2.123 | 51,793 | +0.49(+30.00%) |
Mar 25, 2020 | 1.690 | 1.690 | 1.572 | 1.633 | 11,124 | +0.01(+0.51%) |
Mar 24, 2020 | 1.676 | 1.715 | 1.551 | 1.625 | 15,092 | +0.19(+13.06%) |
Mar 23, 2020 | 1.511 | 1.551 | 1.405 | 1.437 | 10,291 | -0.12(-7.86%) |
Mar 20, 2020 | 1.805 | 2.090 | 1.470 | 1.560 | 32,452 | -0.25(-13.96%) |
Mar 19, 2020 | 2.180 | 2.834 | 1.405 | 1.813 | 87,183 | -0.15(-7.50%) |
Mar 18, 2020 | 1.723 | 1.960 | 1.633 | 1.960 | 58,289 | +0.02(+0.84%) |
Mar 17, 2020 | 1.960 | 1.960 | 1.471 | 1.943 | 14,308 | -0.17(-8.01%) |
Mar 16, 2020 | 2.317 | 2.317 | 1.805 | 2.113 | 13,404 | -0.38(-15.17%) |
Mar 13, 2020 | 2.507 | 2.512 | 2.450 | 2.491 | 5,020 | -0.02(-0.65%) |
Mar 12, 2020 | 2.825 | 2.825 | 1.960 | 2.507 | 31,924 | -0.21(-7.85%) |
Mar 11, 2020 | 2.809 | 2.891 | 2.720 | 2.720 | 30,505 | -0.10(-3.50%) |
Mar 10, 2020 | 2.858 | 2.858 | 2.695 | 2.819 | 5,230 | -0.01(-0.25%) |
Mar 09, 2020 | 2.899 | 2.899 | 2.633 | 2.826 | 2,868 | -0.07(-2.51%) |
Mar 06, 2020 | 2.825 | 2.899 | 2.825 | 2.899 | 1,469 | +0.04(+1.43%) |
Mar 05, 2020 | 3.111 | 3.111 | 2.719 | 2.858 | 6,107 | -0.29(-9.09%) |
Mar 04, 2020 | 3.234 | 3.242 | 3.078 | 3.144 | 8,126 | -0.08(-2.53%) |
Mar 03, 2020 | 3.225 | 3.230 | 3.225 | 3.225 | 404 | -0.00(-0.15%) |
Mar 02, 2020 | 3.340 | 3.340 | 3.152 | 3.230 | 8,351 | -0.06(-1.68%) |
Feb 28, 2020 | 3.283 | 3.286 | 3.193 | 3.286 | 8,694 | +0.01(+0.35%) |
Feb 27, 2020 | 3.389 | 3.390 | 3.037 | 3.274 | 7,564 | -0.14(-3.98%) |
Feb 26, 2020 | 3.511 | 3.554 | 3.046 | 3.410 | 18,560 | -0.14(-4.00%) |
Feb 25, 2020 | 3.593 | 3.593 | 3.470 | 3.552 | 7,105 | -0.04(-1.13%) |
Feb 24, 2020 | 3.593 | 3.593 | 3.553 | 3.593 | 4,211 | -0.00(-0.00%) |
Feb 21, 2020 | 3.715 | 3.768 | 3.593 | 3.593 | 4,041 | -0.18(-4.86%) |
Feb 20, 2020 | 3.726 | 3.789 | 3.726 | 3.777 | 6,294 | +0.02(+0.54%) |
Feb 19, 2020 | 3.740 | 3.785 | 3.740 | 3.756 | 582 | +0.08(+2.22%) |
Feb 18, 2020 | 3.729 | 3.729 | 3.675 | 3.675 | 2,612 | -0.06(-1.53%) |
Feb 14, 2020 | 3.675 | 3.732 | 3.675 | 3.732 | 489 | +0.03(+0.94%) |
Feb 13, 2020 | 3.697 | 3.697 | 3.697 | 3.697 | 222 | -0.00(-0.11%) |
Feb 12, 2020 | 3.711 | 3.711 | 3.701 | 3.701 | 460 | +0.07(+1.85%) |
Feb 11, 2020 | 3.715 | 3.756 | 3.594 | 3.634 | 3,242 | -0.11(-2.94%) |
Feb 10, 2020 | 3.744 | 3.744 | 3.744 | 3.744 | 2,018 | +0.01(+0.32%) |
Feb 07, 2020 | 3.710 | 3.752 | 3.691 | 3.732 | 2,939 | -0.02(-0.51%) |
Feb 06, 2020 | 3.740 | 3.751 | 3.740 | 3.751 | 546 | +0.11(+2.95%) |
Feb 05, 2020 | 3.835 | 3.835 | 3.643 | 3.643 | 488 | -0.13(-3.47%) |
Feb 04, 2020 | 3.811 | 3.833 | 3.756 | 3.774 | 5,257 | -0.06(-1.66%) |
Feb 03, 2020 | 3.879 | 3.879 | 3.838 | 3.838 | 893 | -0.01(-0.14%) |
Jan 31, 2020 | 3.838 | 3.843 | 3.838 | 3.843 | 489 | +0.01(+0.14%) |
Jan 30, 2020 | 3.838 | 3.838 | 3.838 | 3.838 | 317 | -0.00(-0.09%) |
Jan 29, 2020 | 3.838 | 3.879 | 3.634 | 3.841 | 1,892 | +0.00(+0.09%) |
Jan 28, 2020 | 3.822 | 3.838 | 3.822 | 3.838 | 1,764 | +0.04(+1.08%) |
Jan 27, 2020 | 3.838 | 3.879 | 3.797 | 3.797 | 4,168 | -0.06(-1.47%) |
Jan 24, 2020 | 3.798 | 3.854 | 3.798 | 3.854 | 4,898 | +0.04(+1.05%) |
Jan 23, 2020 | 3.797 | 3.813 | 3.789 | 3.813 | 1,375 | +0.02(+0.43%) |
Jan 22, 2020 | 3.824 | 3.824 | 3.797 | 3.797 | 4,506 | -0.03(-0.85%) |
Jan 21, 2020 | 3.813 | 3.835 | 3.609 | 3.830 | 6,643 | +0.03(+0.86%) |
Jan 17, 2020 | 3.797 | 3.813 | 3.784 | 3.797 | 4,653 | -0.01(-0.16%) |
Jan 16, 2020 | 3.799 | 3.803 | 3.799 | 3.803 | 1,261 | -0.05(-1.33%) |
Jan 15, 2020 | 3.594 | 3.854 | 3.594 | 3.854 | 7,400 | +0.14(+3.74%) |
Jan 14, 2020 | 3.715 | 3.715 | 3.715 | 3.715 | 203 | +0.04(+1.22%) |
Jan 13, 2020 | 3.666 | 3.789 | 3.568 | 3.671 | 5,940 | -0.06(-1.74%) |
Jan 10, 2020 | 3.560 | 3.773 | 3.560 | 3.735 | 14,573 | -0.04(-1.12%) |
Jan 09, 2020 | 3.778 | 3.778 | 3.778 | 133 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.558 | 3.778 | 3.558 | 3.778 | 4,667 | +0.10(+2.80%) |
Jan 07, 2020 | 3.675 | 3.675 | 3.675 | 3.675 | 617 | -0.07(-1.96%) |
Jan 06, 2020 | 3.609 | 3.748 | 3.609 | 3.748 | 1,911 | +0.07(+2.00%) |
Jan 03, 2020 | 3.773 | 3.773 | 3.675 | 3.675 | 979 | -0.00(-0.09%) |