Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.070 | 2.120 | 2.010 | 2.010 | 15,397 | -0.03(-1.47%) |
Mar 30, 2020 | 2.080 | 2.080 | 1.990 | 2.040 | 9,657 | -0.11(-5.12%) |
Mar 27, 2020 | 2.040 | 2.240 | 2.000 | 2.150 | 6,900 | -0.09(-4.15%) |
Mar 26, 2020 | 2.060 | 2.250 | 1.920 | 2.243 | 24,709 | +0.21(+10.49%) |
Mar 25, 2020 | 1.909 | 2.076 | 1.909 | 2.030 | 15,630 | +0.13(+6.84%) |
Mar 24, 2020 | 2.010 | 2.038 | 1.880 | 1.900 | 25,076 | +0.00(+0.00%) |
Mar 23, 2020 | 2.180 | 2.180 | 1.866 | 1.900 | 19,546 | -0.18(-8.65%) |
Mar 20, 2020 | 2.140 | 2.230 | 2.000 | 2.080 | 5,600 | -0.02(-0.95%) |
Mar 19, 2020 | 1.820 | 2.170 | 1.800 | 2.100 | 22,008 | +0.16(+8.25%) |
Mar 18, 2020 | 1.990 | 2.100 | 1.860 | 1.940 | 23,079 | -0.21(-9.77%) |
Mar 17, 2020 | 2.090 | 2.760 | 2.030 | 2.150 | 9,732 | +0.11(+5.39%) |
Mar 16, 2020 | 2.010 | 2.240 | 1.800 | 2.040 | 27,985 | -0.12(-5.56%) |
Mar 13, 2020 | 2.060 | 2.470 | 2.020 | 2.160 | 73,200 | +0.19(+9.37%) |
Mar 12, 2020 | 2.040 | 2.330 | 1.975 | 1.975 | 55,084 | -0.06(-3.19%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.010 | 2.040 | 56,136 | -0.50(-19.69%) |
Mar 10, 2020 | 2.550 | 2.630 | 2.500 | 2.540 | 23,234 | +0.02(+0.79%) |
Mar 09, 2020 | 2.800 | 2.800 | 2.520 | 2.520 | 21,976 | -0.43(-14.58%) |
Mar 06, 2020 | 2.790 | 3.030 | 2.775 | 2.950 | 5,200 | -0.05(-1.67%) |
Mar 05, 2020 | 3.200 | 3.290 | 3.000 | 3.000 | 11,327 | -0.07(-2.28%) |
Mar 04, 2020 | 3.168 | 3.253 | 3.060 | 3.070 | 21,198 | -0.12(-3.76%) |
Mar 03, 2020 | 3.000 | 3.450 | 3.000 | 3.190 | 38,465 | +0.34(+11.93%) |
Mar 02, 2020 | 2.770 | 2.900 | 2.750 | 2.850 | 10,240 | +0.03(+1.06%) |
Feb 28, 2020 | 2.750 | 2.950 | 2.650 | 2.820 | 23,400 | +0.06(+2.17%) |
Feb 27, 2020 | 2.820 | 3.090 | 2.750 | 2.760 | 12,429 | -0.05(-1.78%) |
Feb 26, 2020 | 2.800 | 3.100 | 2.800 | 2.810 | 18,664 | +0.04(+1.44%) |
Feb 25, 2020 | 3.080 | 3.100 | 2.770 | 2.770 | 13,824 | -0.25(-8.28%) |
Feb 24, 2020 | 3.000 | 3.120 | 2.980 | 3.020 | 20,529 | -0.10(-3.21%) |
Feb 21, 2020 | 3.100 | 3.450 | 3.100 | 3.120 | 12,800 | -0.13(-4.00%) |
Feb 20, 2020 | 3.230 | 3.320 | 3.060 | 3.250 | 9,776 | +0.11(+3.50%) |
Feb 19, 2020 | 3.120 | 3.310 | 3.110 | 3.140 | 9,056 | -0.08(-2.48%) |
Feb 18, 2020 | 3.130 | 3.360 | 3.130 | 3.220 | 9,714 | +0.12(+3.87%) |
Feb 14, 2020 | 3.300 | 3.300 | 3.060 | 3.100 | 12,200 | -0.08(-2.52%) |
Feb 13, 2020 | 3.440 | 3.440 | 3.090 | 3.180 | 17,479 | +0.20(+6.71%) |
Feb 12, 2020 | 3.490 | 3.490 | 2.977 | 2.980 | 41,667 | -0.33(-9.97%) |
Feb 11, 2020 | 3.420 | 3.500 | 3.300 | 3.310 | 26,766 | -0.08(-2.36%) |
Feb 10, 2020 | 3.450 | 3.520 | 3.325 | 3.390 | 8,569 | -0.07(-2.02%) |
Feb 07, 2020 | 3.630 | 3.643 | 3.280 | 3.460 | 13,900 | -0.17(-4.68%) |
Feb 06, 2020 | 3.630 | 3.750 | 3.620 | 3.630 | 30,410 | +0.06(+1.68%) |
Feb 05, 2020 | 3.720 | 3.730 | 3.550 | 3.570 | 10,866 | -0.08(-2.33%) |
Feb 04, 2020 | 3.690 | 3.735 | 3.630 | 3.655 | 19,692 | +0.02(+0.69%) |
Feb 03, 2020 | 3.580 | 3.680 | 3.580 | 3.630 | 10,919 | +0.10(+2.83%) |
Jan 31, 2020 | 3.600 | 3.670 | 3.530 | 3.530 | 20,000 | -0.04(-1.12%) |
Jan 30, 2020 | 3.490 | 3.685 | 3.490 | 3.570 | 3,624 | +0.01(+0.28%) |
Jan 29, 2020 | 3.510 | 3.760 | 3.510 | 3.560 | 9,444 | -0.04(-1.11%) |
Jan 28, 2020 | 3.570 | 3.809 | 3.500 | 3.600 | 17,862 | +0.04(+1.12%) |
Jan 27, 2020 | 3.700 | 3.710 | 3.540 | 3.560 | 18,112 | -0.22(-5.82%) |
Jan 24, 2020 | 3.810 | 3.830 | 3.660 | 3.780 | 30,500 | +0.06(+1.61%) |
Jan 23, 2020 | 3.780 | 3.890 | 3.720 | 3.720 | 27,555 | -0.03(-0.80%) |
Jan 22, 2020 | 3.653 | 3.760 | 3.653 | 3.750 | 5,325 | +0.06(+1.63%) |
Jan 21, 2020 | 3.680 | 3.690 | 3.490 | 3.690 | 23,145 | +0.00(+0.00%) |
Jan 17, 2020 | 3.460 | 3.690 | 3.460 | 3.690 | 13,800 | +0.30(+8.85%) |
Jan 16, 2020 | 3.540 | 3.690 | 3.330 | 3.390 | 89,986 | -0.07(-2.02%) |
Jan 15, 2020 | 3.490 | 3.700 | 3.450 | 3.460 | 27,391 | -0.03(-0.86%) |
Jan 14, 2020 | 3.600 | 3.700 | 3.490 | 3.490 | 15,314 | -0.09(-2.51%) |
Jan 13, 2020 | 3.390 | 3.690 | 3.370 | 3.580 | 31,140 | +0.11(+3.17%) |
Jan 10, 2020 | 3.440 | 3.490 | 3.340 | 3.470 | 15,100 | +0.14(+4.20%) |
Jan 09, 2020 | 3.260 | 3.560 | 3.250 | 3.330 | 5,912 | +0.03(+0.91%) |
Jan 08, 2020 | 3.300 | 3.380 | 3.240 | 3.300 | 5,908 | +0.00(+0.00%) |
Jan 07, 2020 | 3.250 | 3.410 | 3.250 | 3.300 | 17,653 | -0.05(-1.49%) |
Jan 06, 2020 | 3.270 | 3.360 | 3.240 | 3.350 | 18,291 | -0.08(-2.33%) |
Jan 03, 2020 | 3.250 | 3.640 | 3.250 | 3.430 | 30,500 | +0.09(+2.69%) |