Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.836 | 1.836 | 1.811 | 1.828 | 1,457 | -0.11(-5.43%) |
Mar 30, 2020 | 2.232 | 2.232 | 1.679 | 1.933 | 15,378 | -0.07(-3.57%) |
Mar 27, 2020 | 2.220 | 2.220 | 1.830 | 2.005 | 11,060 | -0.06(-3.08%) |
Mar 26, 2020 | 1.631 | 2.283 | 1.631 | 2.069 | 53,156 | +0.48(+30.00%) |
Mar 25, 2020 | 1.647 | 1.647 | 1.532 | 1.591 | 11,417 | +0.01(+0.51%) |
Mar 24, 2020 | 1.633 | 1.671 | 1.512 | 1.583 | 15,489 | +0.18(+13.06%) |
Mar 23, 2020 | 1.472 | 1.512 | 1.369 | 1.400 | 10,562 | -0.12(-7.86%) |
Mar 20, 2020 | 1.758 | 2.036 | 1.432 | 1.520 | 33,306 | -0.25(-13.96%) |
Mar 19, 2020 | 2.124 | 2.761 | 1.369 | 1.766 | 89,477 | -0.14(-7.50%) |
Mar 18, 2020 | 1.679 | 1.910 | 1.591 | 1.910 | 59,823 | +0.02(+0.84%) |
Mar 17, 2020 | 1.910 | 1.910 | 1.434 | 1.894 | 14,685 | -0.16(-8.01%) |
Mar 16, 2020 | 2.258 | 2.258 | 1.758 | 2.058 | 13,757 | -0.37(-15.17%) |
Mar 13, 2020 | 2.443 | 2.447 | 2.387 | 2.427 | 5,153 | -0.02(-0.65%) |
Mar 12, 2020 | 2.753 | 2.753 | 1.910 | 2.443 | 32,764 | -0.21(-7.85%) |
Mar 11, 2020 | 2.737 | 2.817 | 2.651 | 2.651 | 31,308 | -0.10(-3.50%) |
Mar 10, 2020 | 2.785 | 2.785 | 2.626 | 2.747 | 5,368 | -0.01(-0.25%) |
Mar 09, 2020 | 2.825 | 2.825 | 2.565 | 2.754 | 2,943 | -0.07(-2.51%) |
Mar 06, 2020 | 2.753 | 2.825 | 2.753 | 2.825 | 1,508 | +0.04(+1.43%) |
Mar 05, 2020 | 3.031 | 3.031 | 2.649 | 2.785 | 6,267 | -0.28(-9.09%) |
Mar 04, 2020 | 3.151 | 3.159 | 3.000 | 3.063 | 8,340 | -0.08(-2.53%) |
Mar 03, 2020 | 3.143 | 3.147 | 3.143 | 3.143 | 414 | -0.00(-0.15%) |
Mar 02, 2020 | 3.254 | 3.254 | 3.071 | 3.148 | 8,571 | -0.05(-1.69%) |
Feb 28, 2020 | 3.198 | 3.202 | 3.111 | 3.202 | 8,923 | +0.01(+0.35%) |
Feb 27, 2020 | 3.302 | 3.303 | 2.959 | 3.190 | 7,763 | -0.13(-3.98%) |
Feb 26, 2020 | 3.421 | 3.463 | 2.968 | 3.323 | 19,048 | -0.14(-4.00%) |
Feb 25, 2020 | 3.501 | 3.501 | 3.381 | 3.461 | 7,292 | -0.04(-1.13%) |
Feb 24, 2020 | 3.501 | 3.501 | 3.462 | 3.501 | 4,322 | -0.00(-0.00%) |
Feb 21, 2020 | 3.620 | 3.671 | 3.501 | 3.501 | 4,147 | -0.18(-4.86%) |
Feb 20, 2020 | 3.630 | 3.692 | 3.630 | 3.680 | 6,460 | +0.02(+0.54%) |
Feb 19, 2020 | 3.644 | 3.688 | 3.644 | 3.660 | 598 | +0.08(+2.22%) |
Feb 18, 2020 | 3.633 | 3.633 | 3.580 | 3.580 | 2,680 | -0.06(-1.53%) |
Feb 14, 2020 | 3.580 | 3.636 | 3.580 | 3.636 | 502 | +0.03(+0.94%) |
Feb 13, 2020 | 3.602 | 3.602 | 3.602 | 3.602 | 228 | -0.00(-0.11%) |
Feb 12, 2020 | 3.616 | 3.616 | 3.606 | 3.606 | 472 | +0.07(+1.85%) |
Feb 11, 2020 | 3.620 | 3.660 | 3.502 | 3.541 | 3,328 | -0.11(-2.94%) |
Feb 10, 2020 | 3.648 | 3.648 | 3.648 | 3.648 | 2,071 | +0.01(+0.32%) |
Feb 07, 2020 | 3.614 | 3.656 | 3.596 | 3.636 | 3,016 | -0.02(-0.51%) |
Feb 06, 2020 | 3.644 | 3.655 | 3.644 | 3.655 | 560 | +0.10(+2.95%) |
Feb 05, 2020 | 3.737 | 3.737 | 3.550 | 3.550 | 501 | -0.13(-3.47%) |
Feb 04, 2020 | 3.713 | 3.734 | 3.660 | 3.677 | 5,395 | -0.06(-1.66%) |
Feb 03, 2020 | 3.779 | 3.779 | 3.740 | 3.740 | 917 | -0.01(-0.14%) |
Jan 31, 2020 | 3.740 | 3.745 | 3.740 | 3.745 | 502 | +0.01(+0.14%) |
Jan 30, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 325 | -0.00(-0.09%) |
Jan 29, 2020 | 3.740 | 3.779 | 3.541 | 3.743 | 1,941 | +0.00(+0.09%) |
Jan 28, 2020 | 3.724 | 3.740 | 3.724 | 3.740 | 1,811 | +0.04(+1.08%) |
Jan 27, 2020 | 3.740 | 3.779 | 3.700 | 3.700 | 4,278 | -0.06(-1.47%) |
Jan 24, 2020 | 3.701 | 3.755 | 3.701 | 3.755 | 5,027 | +0.04(+1.05%) |
Jan 23, 2020 | 3.700 | 3.716 | 3.692 | 3.716 | 1,411 | +0.02(+0.43%) |
Jan 22, 2020 | 3.726 | 3.726 | 3.700 | 3.700 | 4,625 | -0.03(-0.85%) |
Jan 21, 2020 | 3.716 | 3.736 | 3.517 | 3.732 | 6,818 | +0.03(+0.86%) |
Jan 17, 2020 | 3.700 | 3.716 | 3.687 | 3.700 | 4,776 | -0.01(-0.16%) |
Jan 16, 2020 | 3.701 | 3.706 | 3.701 | 3.706 | 1,294 | -0.05(-1.33%) |
Jan 15, 2020 | 3.502 | 3.755 | 3.502 | 3.755 | 7,595 | +0.14(+3.74%) |
Jan 14, 2020 | 3.620 | 3.620 | 3.620 | 3.620 | 208 | +0.04(+1.22%) |
Jan 13, 2020 | 3.572 | 3.692 | 3.477 | 3.576 | 6,096 | -0.06(-1.74%) |
Jan 10, 2020 | 3.469 | 3.676 | 3.469 | 3.640 | 14,956 | -0.04(-1.12%) |
Jan 09, 2020 | 3.681 | 3.681 | 3.681 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.467 | 3.681 | 3.467 | 3.681 | 4,789 | +0.10(+2.80%) |
Jan 07, 2020 | 3.580 | 3.580 | 3.580 | 3.580 | 633 | -0.07(-1.96%) |
Jan 06, 2020 | 3.517 | 3.652 | 3.517 | 3.652 | 1,961 | +0.07(+2.00%) |
Jan 03, 2020 | 3.676 | 3.676 | 3.580 | 3.580 | 1,005 | -0.00(-0.09%) |