Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.100 | 2.430 | 2.100 | 2.430 | 1,266,127 | +0.30(+14.08%) |
Mar 30, 2020 | 2.020 | 2.130 | 1.925 | 2.130 | 798,523 | +0.16(+8.12%) |
Mar 27, 2020 | 1.900 | 2.170 | 1.900 | 1.970 | 1,252,800 | -0.06(-2.96%) |
Mar 26, 2020 | 1.820 | 2.100 | 1.766 | 2.030 | 1,632,112 | +0.27(+15.34%) |
Mar 25, 2020 | 1.880 | 2.140 | 1.730 | 1.760 | 2,138,328 | -0.07(-3.83%) |
Mar 24, 2020 | 1.860 | 1.920 | 1.710 | 1.830 | 1,943,526 | -0.01(-0.54%) |
Mar 23, 2020 | 1.740 | 1.890 | 1.601 | 1.840 | 771,996 | +0.17(+10.18%) |
Mar 20, 2020 | 1.900 | 1.990 | 1.580 | 1.670 | 1,610,900 | -0.23(-12.11%) |
Mar 19, 2020 | 1.560 | 1.940 | 1.560 | 1.900 | 838,311 | +0.33(+21.02%) |
Mar 18, 2020 | 1.590 | 1.660 | 1.500 | 1.570 | 776,052 | -0.10(-5.99%) |
Mar 17, 2020 | 1.560 | 1.700 | 1.500 | 1.670 | 1,111,271 | +0.17(+11.33%) |
Mar 16, 2020 | 1.500 | 1.890 | 1.200 | 1.500 | 2,974,923 | -0.50(-25.00%) |
Mar 13, 2020 | 2.120 | 2.151 | 1.600 | 2.000 | 2,007,100 | +0.04(+2.04%) |
Mar 12, 2020 | 2.310 | 2.340 | 1.950 | 1.960 | 1,244,558 | -0.54(-21.60%) |
Mar 11, 2020 | 2.680 | 2.740 | 2.430 | 2.500 | 827,493 | -0.25(-9.09%) |
Mar 10, 2020 | 2.980 | 3.000 | 2.700 | 2.750 | 574,924 | -0.09(-3.17%) |
Mar 09, 2020 | 2.990 | 3.000 | 2.820 | 2.840 | 589,578 | -0.37(-11.53%) |
Mar 06, 2020 | 2.850 | 3.250 | 2.820 | 3.210 | 976,400 | +0.30(+10.31%) |
Mar 05, 2020 | 3.130 | 3.190 | 2.850 | 2.910 | 1,045,229 | -0.29(-9.06%) |
Mar 04, 2020 | 3.220 | 3.280 | 3.080 | 3.200 | 603,226 | +0.01(+0.31%) |
Mar 03, 2020 | 3.320 | 3.330 | 3.090 | 3.190 | 1,120,740 | -0.12(-3.63%) |
Mar 02, 2020 | 3.310 | 3.380 | 3.210 | 3.310 | 766,807 | +0.03(+0.91%) |
Feb 28, 2020 | 3.200 | 3.290 | 3.090 | 3.280 | 1,270,100 | -0.01(-0.30%) |
Feb 27, 2020 | 3.600 | 3.600 | 3.280 | 3.290 | 849,041 | -0.33(-9.12%) |
Feb 26, 2020 | 3.850 | 4.100 | 3.550 | 3.620 | 1,710,206 | -0.38(-9.50%) |
Feb 25, 2020 | 3.700 | 4.660 | 3.620 | 4.000 | 3,036,773 | +0.69(+20.85%) |
Feb 24, 2020 | 3.380 | 3.540 | 3.300 | 3.310 | 1,051,555 | -0.10(-2.93%) |
Feb 21, 2020 | 3.560 | 3.590 | 3.410 | 3.410 | 899,000 | -0.15(-4.21%) |
Feb 20, 2020 | 3.740 | 3.820 | 3.560 | 3.560 | 1,442,193 | -0.20(-5.32%) |
Feb 19, 2020 | 3.630 | 3.870 | 3.622 | 3.760 | 656,325 | +0.11(+3.01%) |
Feb 18, 2020 | 3.680 | 3.750 | 3.610 | 3.650 | 519,082 | -0.04(-1.08%) |
Feb 14, 2020 | 3.370 | 3.780 | 3.370 | 3.690 | 906,900 | +0.30(+8.85%) |
Feb 13, 2020 | 3.470 | 3.520 | 3.360 | 3.390 | 597,924 | -0.11(-3.14%) |
Feb 12, 2020 | 3.510 | 3.550 | 3.430 | 3.500 | 714,221 | +0.00(+0.00%) |
Feb 11, 2020 | 3.610 | 3.670 | 3.430 | 3.500 | 1,199,948 | -0.08(-2.23%) |
Feb 10, 2020 | 3.740 | 3.740 | 3.540 | 3.580 | 906,889 | -0.15(-4.02%) |
Feb 07, 2020 | 4.020 | 4.050 | 3.720 | 3.730 | 1,107,600 | -0.28(-6.98%) |
Feb 06, 2020 | 4.190 | 4.200 | 3.750 | 4.010 | 938,268 | -0.18(-4.30%) |
Feb 05, 2020 | 4.250 | 4.250 | 4.020 | 4.190 | 570,508 | -0.02(-0.48%) |
Feb 04, 2020 | 4.430 | 4.480 | 4.045 | 4.210 | 974,243 | -0.20(-4.54%) |
Feb 03, 2020 | 4.250 | 4.510 | 4.200 | 4.410 | 775,832 | +0.14(+3.28%) |
Jan 31, 2020 | 4.420 | 4.450 | 4.110 | 4.270 | 675,700 | -0.15(-3.39%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.270 | 4.420 | 407,607 | +0.03(+0.68%) |
Jan 29, 2020 | 4.390 | 4.450 | 4.330 | 4.390 | 696,450 | -0.01(-0.23%) |
Jan 28, 2020 | 4.440 | 4.540 | 4.325 | 4.400 | 510,988 | -0.02(-0.45%) |
Jan 27, 2020 | 4.470 | 4.590 | 4.320 | 4.420 | 598,322 | -0.15(-3.28%) |
Jan 24, 2020 | 4.420 | 4.630 | 4.335 | 4.570 | 535,000 | +0.16(+3.63%) |
Jan 23, 2020 | 4.350 | 4.430 | 4.170 | 4.410 | 486,290 | +0.03(+0.68%) |
Jan 22, 2020 | 4.370 | 4.390 | 4.260 | 4.380 | 502,258 | +0.00(+0.00%) |
Jan 21, 2020 | 4.570 | 4.590 | 4.290 | 4.380 | 727,308 | -0.19(-4.16%) |
Jan 17, 2020 | 4.540 | 4.625 | 4.380 | 4.570 | 428,800 | +0.06(+1.33%) |
Jan 16, 2020 | 4.550 | 4.600 | 4.480 | 4.510 | 304,085 | -0.02(-0.44%) |
Jan 15, 2020 | 4.520 | 4.680 | 4.490 | 4.530 | 329,036 | -0.02(-0.44%) |
Jan 14, 2020 | 4.360 | 4.628 | 4.340 | 4.550 | 474,213 | +0.17(+3.88%) |
Jan 13, 2020 | 4.260 | 4.420 | 4.170 | 4.380 | 844,034 | +0.12(+2.82%) |
Jan 10, 2020 | 4.400 | 4.438 | 4.060 | 4.260 | 749,400 | -0.16(-3.62%) |
Jan 09, 2020 | 4.800 | 4.870 | 4.410 | 4.420 | 806,079 | -0.34(-7.14%) |
Jan 08, 2020 | 4.790 | 4.860 | 4.570 | 4.760 | 683,240 | -0.05(-1.04%) |
Jan 07, 2020 | 4.890 | 4.910 | 4.745 | 4.810 | 456,539 | -0.09(-1.84%) |
Jan 06, 2020 | 4.790 | 5.130 | 4.730 | 4.900 | 892,490 | +0.12(+2.51%) |
Jan 03, 2020 | 4.910 | 4.950 | 4.680 | 4.780 | 1,173,100 | -0.19(-3.82%) |