Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.870 | 2.180 | 1.820 | 2.120 | 21,690,992 | +0.29(+15.85%) |
Mar 30, 2020 | 1.860 | 1.880 | 1.790 | 1.830 | 8,831,057 | -0.02(-1.08%) |
Mar 27, 2020 | 1.930 | 1.930 | 1.830 | 1.850 | 12,088,900 | -0.14(-7.04%) |
Mar 26, 2020 | 1.760 | 2.025 | 1.750 | 1.990 | 13,591,132 | +0.26(+15.03%) |
Mar 25, 2020 | 1.790 | 1.910 | 1.720 | 1.730 | 14,834,127 | -0.02(-1.14%) |
Mar 24, 2020 | 1.740 | 1.830 | 1.680 | 1.750 | 7,759,530 | +0.12(+7.36%) |
Mar 23, 2020 | 1.760 | 1.790 | 1.550 | 1.630 | 10,032,284 | -0.10(-5.78%) |
Mar 20, 2020 | 1.920 | 1.960 | 1.720 | 1.730 | 15,812,300 | -0.13(-6.99%) |
Mar 19, 2020 | 2.000 | 2.040 | 1.820 | 1.860 | 8,012,427 | -0.13(-6.53%) |
Mar 18, 2020 | 2.010 | 2.160 | 1.900 | 1.990 | 13,339,330 | -0.18(-8.29%) |
Mar 17, 2020 | 2.000 | 2.340 | 1.795 | 2.170 | 22,669,666 | +0.24(+12.44%) |
Mar 16, 2020 | 2.010 | 2.260 | 1.880 | 1.930 | 7,132,549 | -0.53(-21.54%) |
Mar 13, 2020 | 2.480 | 2.550 | 2.330 | 2.460 | 11,567,800 | +0.11(+4.68%) |
Mar 12, 2020 | 2.450 | 2.500 | 2.250 | 2.350 | 16,416,984 | -0.25(-9.62%) |
Mar 11, 2020 | 2.620 | 2.690 | 2.575 | 2.600 | 15,369,178 | -0.11(-4.06%) |
Mar 10, 2020 | 2.710 | 2.740 | 2.610 | 2.710 | 19,072,432 | +0.15(+5.86%) |
Mar 09, 2020 | 2.650 | 2.860 | 2.530 | 2.560 | 10,052,329 | -0.36(-12.33%) |
Mar 06, 2020 | 3.080 | 3.100 | 2.900 | 2.920 | 10,885,600 | -0.27(-8.46%) |
Mar 05, 2020 | 3.370 | 3.390 | 3.120 | 3.190 | 6,432,893 | -0.28(-8.07%) |
Mar 04, 2020 | 3.490 | 3.520 | 3.350 | 3.470 | 4,912,006 | +0.05(+1.46%) |
Mar 03, 2020 | 3.360 | 3.595 | 3.310 | 3.420 | 18,669,306 | +0.04(+1.18%) |
Mar 02, 2020 | 3.320 | 3.420 | 3.230 | 3.380 | 11,460,634 | +0.10(+3.05%) |
Feb 28, 2020 | 3.110 | 3.300 | 3.014 | 3.280 | 13,112,000 | +0.05(+1.55%) |
Feb 27, 2020 | 3.300 | 3.420 | 3.160 | 3.230 | 15,668,944 | -0.15(-4.44%) |
Feb 26, 2020 | 3.660 | 3.690 | 3.370 | 3.380 | 21,933,040 | -0.26(-7.14%) |
Feb 25, 2020 | 3.750 | 3.770 | 3.620 | 3.640 | 9,531,023 | -0.10(-2.67%) |
Feb 24, 2020 | 3.650 | 3.800 | 3.620 | 3.740 | 22,921,528 | -0.05(-1.32%) |
Feb 21, 2020 | 3.710 | 3.825 | 3.700 | 3.790 | 8,422,100 | +0.05(+1.34%) |
Feb 20, 2020 | 3.780 | 3.820 | 3.720 | 3.740 | 8,533,137 | -0.04(-1.06%) |
Feb 19, 2020 | 3.810 | 3.810 | 3.690 | 3.780 | 15,685,805 | +0.00(+0.00%) |
Feb 18, 2020 | 3.870 | 3.920 | 3.760 | 3.780 | 9,238,459 | -0.12(-3.08%) |
Feb 14, 2020 | 3.950 | 4.020 | 3.860 | 3.900 | 5,730,800 | -0.05(-1.27%) |
Feb 13, 2020 | 4.120 | 4.140 | 3.880 | 3.950 | 15,467,753 | -0.17(-4.13%) |
Feb 12, 2020 | 4.160 | 4.180 | 4.040 | 4.120 | 22,521,240 | -0.23(-5.29%) |
Feb 11, 2020 | 4.160 | 4.350 | 4.130 | 4.350 | 17,188,642 | +0.20(+4.82%) |
Feb 10, 2020 | 4.170 | 4.210 | 4.120 | 4.150 | 2,193,363 | -0.03(-0.72%) |
Feb 07, 2020 | 4.160 | 4.215 | 4.120 | 4.180 | 2,742,300 | -0.01(-0.24%) |
Feb 06, 2020 | 4.210 | 4.240 | 4.130 | 4.190 | 3,276,767 | +0.00(+0.00%) |
Feb 05, 2020 | 4.320 | 4.330 | 4.170 | 4.190 | 4,765,789 | -0.09(-2.10%) |
Feb 04, 2020 | 4.230 | 4.300 | 4.200 | 4.280 | 9,315,863 | +0.06(+1.42%) |
Feb 03, 2020 | 4.070 | 4.220 | 4.050 | 4.220 | 6,591,437 | +0.18(+4.46%) |
Jan 31, 2020 | 4.170 | 4.180 | 4.030 | 4.040 | 7,168,300 | -0.16(-3.81%) |
Jan 30, 2020 | 4.200 | 4.240 | 4.110 | 4.200 | 6,336,085 | -0.07(-1.64%) |
Jan 29, 2020 | 4.370 | 4.370 | 4.210 | 4.270 | 15,948,911 | -0.08(-1.84%) |
Jan 28, 2020 | 4.160 | 4.370 | 4.160 | 4.350 | 8,751,253 | +0.20(+4.82%) |
Jan 27, 2020 | 4.100 | 4.180 | 4.040 | 4.150 | 9,134,315 | -0.07(-1.66%) |
Jan 24, 2020 | 4.260 | 4.275 | 4.190 | 4.220 | 9,452,000 | -0.02(-0.47%) |
Jan 23, 2020 | 4.170 | 4.250 | 4.090 | 4.240 | 9,381,775 | +0.00(+0.00%) |
Jan 22, 2020 | 4.170 | 4.330 | 4.150 | 4.240 | 11,424,252 | +0.10(+2.42%) |
Jan 21, 2020 | 4.170 | 4.210 | 4.080 | 4.140 | 12,075,960 | -0.07(-1.66%) |
Jan 17, 2020 | 3.990 | 4.245 | 3.945 | 4.210 | 17,089,200 | +0.29(+7.40%) |
Jan 16, 2020 | 3.730 | 3.940 | 3.700 | 3.920 | 16,059,022 | +0.22(+5.95%) |
Jan 15, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 6,059,715 | -0.12(-3.14%) |
Jan 14, 2020 | 3.810 | 3.840 | 3.790 | 3.820 | 2,609,430 | -0.01(-0.26%) |
Jan 13, 2020 | 3.830 | 3.850 | 3.800 | 3.830 | 5,593,430 | +0.00(+0.00%) |
Jan 10, 2020 | 3.800 | 3.870 | 3.790 | 3.830 | 5,956,000 | +0.03(+0.79%) |
Jan 09, 2020 | 3.860 | 3.880 | 3.750 | 3.800 | 5,904,729 | -0.04(-1.04%) |
Jan 08, 2020 | 3.780 | 3.870 | 3.760 | 3.840 | 3,804,800 | +0.08(+2.13%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.720 | 3.760 | 5,000,602 | -0.08(-2.08%) |
Jan 06, 2020 | 3.780 | 3.840 | 3.760 | 3.840 | 3,012,567 | +0.04(+1.05%) |
Jan 03, 2020 | 3.780 | 3.850 | 3.770 | 3.800 | 2,861,600 | -0.04(-1.04%) |