Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.644 | 2.655 | 2.327 | 2.383 | 821,062 | -0.23(-8.90%) |
Mar 30, 2020 | 2.774 | 2.774 | 2.513 | 2.616 | 636,756 | -0.13(-4.75%) |
Mar 27, 2020 | 2.820 | 2.886 | 2.523 | 2.746 | 704,086 | -0.09(-3.28%) |
Mar 26, 2020 | 2.411 | 2.876 | 2.411 | 2.839 | 1,480,526 | +0.51(+22.00%) |
Mar 25, 2020 | 2.104 | 2.392 | 2.020 | 2.327 | 1,296,857 | +0.34(+16.82%) |
Mar 24, 2020 | 2.048 | 2.141 | 1.834 | 1.992 | 1,126,428 | +0.09(+4.90%) |
Mar 23, 2020 | 1.936 | 2.029 | 1.694 | 1.899 | 1,005,155 | -0.05(-2.39%) |
Mar 20, 2020 | 1.945 | 2.159 | 1.862 | 1.945 | 2,104,630 | +0.04(+1.95%) |
Mar 19, 2020 | 1.657 | 2.029 | 1.601 | 1.908 | 1,480,356 | +0.20(+12.02%) |
Mar 18, 2020 | 2.476 | 2.513 | 1.694 | 1.703 | 1,196,084 | -0.96(-36.01%) |
Mar 17, 2020 | 2.783 | 2.932 | 2.606 | 2.662 | 1,188,446 | -0.09(-3.38%) |
Mar 16, 2020 | 3.211 | 3.258 | 2.718 | 2.755 | 1,266,691 | -0.74(-21.07%) |
Mar 13, 2020 | 3.565 | 3.703 | 3.230 | 3.491 | 1,397,214 | +0.19(+5.63%) |
Mar 12, 2020 | 3.975 | 3.975 | 3.175 | 3.305 | 1,393,537 | -0.83(-20.04%) |
Mar 11, 2020 | 4.838 | 4.838 | 4.083 | 4.133 | 1,555,151 | -0.76(-15.53%) |
Mar 10, 2020 | 5.182 | 5.182 | 4.703 | 4.893 | 1,052,405 | +0.05(+0.93%) |
Mar 09, 2020 | 5.399 | 5.426 | 4.820 | 4.847 | 1,004,246 | -0.77(-13.69%) |
Mar 06, 2020 | 5.752 | 5.752 | 5.395 | 5.616 | 925,060 | -0.18(-3.12%) |
Mar 05, 2020 | 5.860 | 5.978 | 5.702 | 5.797 | 1,301,874 | -0.17(-2.88%) |
Mar 04, 2020 | 5.580 | 6.050 | 5.580 | 5.969 | 962,736 | +0.41(+7.32%) |
Mar 03, 2020 | 5.444 | 5.679 | 5.372 | 5.562 | 865,866 | +0.07(+1.32%) |
Mar 02, 2020 | 5.508 | 5.544 | 5.318 | 5.490 | 659,193 | +0.00(+0.00%) |
Feb 28, 2020 | 5.851 | 5.878 | 5.435 | 5.490 | 1,410,258 | -0.59(-9.67%) |
Feb 27, 2020 | 6.801 | 6.801 | 6.077 | 6.077 | 717,246 | -0.89(-12.73%) |
Feb 26, 2020 | 7.063 | 7.145 | 6.909 | 6.964 | 359,400 | -0.09(-1.28%) |
Feb 25, 2020 | 7.371 | 7.371 | 6.937 | 7.054 | 613,399 | -0.30(-4.06%) |
Feb 24, 2020 | 7.380 | 7.461 | 7.325 | 7.353 | 449,450 | -0.14(-1.93%) |
Feb 21, 2020 | 7.434 | 7.524 | 7.398 | 7.497 | 348,971 | +0.06(+0.85%) |
Feb 20, 2020 | 7.353 | 7.434 | 7.253 | 7.434 | 346,603 | +0.06(+0.86%) |
Feb 19, 2020 | 7.552 | 7.552 | 7.362 | 7.371 | 243,858 | -0.18(-2.40%) |
Feb 18, 2020 | 7.425 | 7.552 | 7.362 | 7.552 | 556,344 | +0.11(+1.46%) |
Feb 14, 2020 | 7.362 | 7.443 | 7.307 | 7.443 | 331,611 | +0.11(+1.48%) |
Feb 13, 2020 | 7.353 | 7.416 | 7.316 | 7.334 | 549,145 | -0.06(-0.86%) |
Feb 12, 2020 | 7.434 | 7.454 | 7.325 | 7.398 | 375,139 | +0.00(+0.00%) |
Feb 11, 2020 | 7.344 | 7.488 | 7.289 | 7.398 | 629,521 | +0.10(+1.36%) |
Feb 10, 2020 | 6.991 | 7.389 | 6.991 | 7.298 | 987,070 | +0.31(+4.40%) |
Feb 07, 2020 | 7.063 | 7.067 | 6.955 | 6.991 | 492,274 | -0.05(-0.77%) |
Feb 06, 2020 | 7.090 | 7.163 | 7.018 | 7.045 | 482,400 | +0.00(+0.00%) |
Feb 05, 2020 | 6.982 | 7.081 | 6.946 | 7.045 | 381,381 | +0.05(+0.78%) |
Feb 04, 2020 | 6.900 | 7.018 | 6.873 | 6.991 | 703,659 | +0.09(+1.31%) |
Feb 03, 2020 | 6.900 | 6.977 | 6.819 | 6.900 | 493,621 | +0.01(+0.13%) |
Jan 31, 2020 | 6.900 | 7.018 | 6.864 | 6.891 | 495,149 | -0.01(-0.13%) |
Jan 30, 2020 | 6.946 | 7.018 | 6.873 | 6.900 | 549,659 | -0.10(-1.42%) |
Jan 29, 2020 | 6.982 | 7.036 | 6.946 | 7.000 | 348,433 | +0.01(+0.13%) |
Jan 28, 2020 | 7.027 | 7.063 | 6.918 | 6.991 | 325,377 | -0.04(-0.51%) |
Jan 27, 2020 | 6.982 | 7.081 | 6.982 | 7.027 | 210,344 | -0.05(-0.77%) |
Jan 24, 2020 | 7.099 | 7.145 | 7.036 | 7.081 | 255,204 | -0.03(-0.38%) |
Jan 23, 2020 | 7.072 | 7.136 | 7.036 | 7.108 | 337,279 | +0.02(+0.26%) |
Jan 22, 2020 | 7.217 | 7.235 | 7.081 | 7.090 | 244,171 | -0.11(-1.51%) |
Jan 21, 2020 | 7.163 | 7.217 | 7.095 | 7.199 | 390,982 | +0.03(+0.38%) |
Jan 17, 2020 | 7.235 | 7.235 | 7.163 | 7.172 | 230,435 | -0.04(-0.50%) |
Jan 16, 2020 | 7.145 | 7.262 | 7.145 | 7.208 | 339,482 | +0.13(+1.79%) |
Jan 15, 2020 | 7.072 | 7.145 | 7.036 | 7.081 | 294,663 | +0.00(+0.00%) |
Jan 14, 2020 | 6.991 | 7.090 | 6.937 | 7.081 | 328,977 | +0.07(+1.03%) |
Jan 13, 2020 | 6.900 | 7.018 | 6.882 | 7.009 | 303,523 | +0.11(+1.57%) |
Jan 10, 2020 | 6.882 | 6.932 | 6.855 | 6.900 | 308,058 | +0.01(+0.13%) |
Jan 09, 2020 | 6.955 | 6.955 | 6.873 | 6.891 | 282,149 | -0.06(-0.91%) |
Jan 08, 2020 | 7.009 | 7.095 | 6.928 | 6.955 | 459,674 | -0.05(-0.77%) |
Jan 07, 2020 | 6.991 | 7.018 | 6.882 | 7.009 | 288,408 | +0.02(+0.26%) |
Jan 06, 2020 | 6.937 | 7.045 | 6.891 | 6.991 | 276,131 | +0.08(+1.18%) |
Jan 03, 2020 | 6.783 | 6.909 | 6.756 | 6.909 | 582,724 | +0.09(+1.33%) |