Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.430 | 1.590 | 1.280 | 1.290 | 2,525,886 | -0.13(-9.15%) |
Mar 30, 2020 | 1.760 | 1.760 | 1.420 | 1.420 | 1,969,365 | -0.31(-17.92%) |
Mar 27, 2020 | 1.820 | 1.850 | 1.630 | 1.730 | 984,200 | -0.15(-7.98%) |
Mar 26, 2020 | 1.900 | 2.080 | 1.800 | 1.880 | 1,773,440 | -0.02(-1.05%) |
Mar 25, 2020 | 1.840 | 2.090 | 1.780 | 1.900 | 1,784,380 | +0.06(+3.26%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.760 | 1.840 | 1,669,345 | +0.11(+6.36%) |
Mar 23, 2020 | 1.840 | 1.910 | 1.540 | 1.730 | 2,287,807 | -0.12(-6.49%) |
Mar 20, 2020 | 1.740 | 1.905 | 1.660 | 1.850 | 8,408,900 | +0.11(+6.32%) |
Mar 19, 2020 | 1.450 | 1.920 | 1.420 | 1.740 | 3,159,016 | +0.24(+16.00%) |
Mar 18, 2020 | 1.630 | 1.710 | 1.290 | 1.500 | 2,824,681 | -0.30(-16.67%) |
Mar 17, 2020 | 1.820 | 1.900 | 1.630 | 1.800 | 3,611,785 | +0.00(+0.00%) |
Mar 16, 2020 | 1.960 | 2.030 | 1.790 | 1.800 | 2,230,210 | -0.33(-15.49%) |
Mar 13, 2020 | 2.310 | 2.330 | 1.980 | 2.130 | 3,320,100 | +0.01(+0.47%) |
Mar 12, 2020 | 2.168 | 2.178 | 1.976 | 2.120 | 4,791,624 | -0.34(-13.67%) |
Mar 11, 2020 | 2.561 | 2.667 | 2.389 | 2.456 | 3,967,360 | -0.21(-7.91%) |
Mar 10, 2020 | 3.050 | 3.098 | 2.523 | 2.667 | 3,817,177 | -0.31(-10.32%) |
Mar 09, 2020 | 2.705 | 3.031 | 2.648 | 2.974 | 3,438,276 | -0.13(-4.32%) |
Mar 06, 2020 | 3.118 | 3.156 | 3.003 | 3.108 | 3,712,695 | -0.06(-1.82%) |
Mar 05, 2020 | 3.348 | 3.444 | 3.118 | 3.166 | 3,333,408 | -0.31(-8.84%) |
Mar 04, 2020 | 3.473 | 3.540 | 3.324 | 3.473 | 3,419,429 | +0.13(+4.02%) |
Mar 03, 2020 | 3.636 | 3.799 | 3.309 | 3.338 | 4,008,880 | -0.31(-8.42%) |
Mar 02, 2020 | 3.856 | 3.866 | 3.501 | 3.645 | 4,232,938 | -0.20(-5.24%) |
Feb 28, 2020 | 3.501 | 3.943 | 3.492 | 3.847 | 6,486,350 | +0.35(+9.86%) |
Feb 27, 2020 | 3.828 | 3.837 | 3.305 | 3.501 | 5,350,120 | -0.25(-6.65%) |
Feb 26, 2020 | 3.981 | 3.981 | 3.664 | 3.751 | 5,866,087 | -0.18(-4.63%) |
Feb 25, 2020 | 4.039 | 4.039 | 3.828 | 3.933 | 4,335,433 | -0.08(-1.91%) |
Feb 24, 2020 | 3.703 | 4.019 | 3.674 | 4.010 | 3,572,924 | +0.06(+1.46%) |
Feb 21, 2020 | 4.058 | 4.058 | 3.885 | 3.952 | 2,151,518 | -0.11(-2.60%) |
Feb 20, 2020 | 3.943 | 4.115 | 3.943 | 4.058 | 2,340,496 | +0.09(+2.17%) |
Feb 19, 2020 | 3.875 | 4.019 | 3.818 | 3.971 | 2,837,306 | +0.12(+2.98%) |
Feb 18, 2020 | 3.943 | 4.039 | 3.741 | 3.856 | 2,603,084 | -0.10(-2.43%) |
Feb 14, 2020 | 3.856 | 3.990 | 3.799 | 3.952 | 2,024,547 | +0.11(+2.74%) |
Feb 13, 2020 | 4.125 | 4.125 | 3.828 | 3.847 | 1,846,034 | -0.32(-7.60%) |
Feb 12, 2020 | 4.211 | 4.250 | 4.096 | 4.163 | 2,212,145 | +0.04(+0.93%) |
Feb 11, 2020 | 3.914 | 4.134 | 3.832 | 4.125 | 2,540,820 | +0.27(+6.97%) |
Feb 10, 2020 | 3.780 | 3.866 | 3.722 | 3.856 | 2,700,777 | +0.09(+2.29%) |
Feb 07, 2020 | 3.962 | 3.962 | 3.751 | 3.770 | 1,280,027 | -0.22(-5.53%) |
Feb 06, 2020 | 4.144 | 4.154 | 3.962 | 3.991 | 1,306,562 | -0.12(-2.80%) |
Feb 05, 2020 | 4.039 | 4.106 | 3.923 | 4.106 | 1,956,971 | +0.13(+3.38%) |
Feb 04, 2020 | 3.875 | 4.000 | 3.813 | 3.971 | 2,352,368 | +0.16(+4.28%) |
Feb 03, 2020 | 3.741 | 3.828 | 3.655 | 3.808 | 1,473,332 | +0.08(+2.06%) |
Jan 31, 2020 | 3.885 | 3.904 | 3.693 | 3.732 | 1,968,359 | -0.16(-4.19%) |
Jan 30, 2020 | 3.866 | 3.933 | 3.828 | 3.895 | 2,075,185 | -0.02(-0.49%) |
Jan 29, 2020 | 3.847 | 4.009 | 3.847 | 3.914 | 2,016,827 | +0.09(+2.26%) |
Jan 28, 2020 | 3.693 | 3.847 | 3.684 | 3.828 | 2,619,949 | +0.19(+5.28%) |
Jan 27, 2020 | 3.780 | 3.895 | 3.616 | 3.636 | 2,716,881 | -0.29(-7.33%) |
Jan 24, 2020 | 4.096 | 4.096 | 3.875 | 3.923 | 1,845,975 | -0.16(-3.99%) |
Jan 23, 2020 | 4.096 | 4.125 | 3.971 | 4.087 | 2,179,168 | -0.05(-1.16%) |
Jan 22, 2020 | 4.019 | 4.250 | 4.000 | 4.134 | 2,491,446 | +0.10(+2.38%) |
Jan 21, 2020 | 3.962 | 4.039 | 3.828 | 4.039 | 2,416,163 | +0.04(+0.96%) |
Jan 17, 2020 | 4.000 | 4.029 | 3.952 | 4.000 | 1,621,222 | -0.01(-0.24%) |
Jan 16, 2020 | 4.058 | 4.087 | 3.952 | 4.010 | 1,654,143 | +0.01(+0.24%) |
Jan 15, 2020 | 4.010 | 4.048 | 3.952 | 4.000 | 1,923,702 | -0.02(-0.48%) |
Jan 14, 2020 | 4.010 | 4.087 | 3.952 | 4.019 | 1,936,473 | +0.03(+0.72%) |
Jan 13, 2020 | 4.029 | 4.067 | 3.914 | 3.991 | 2,480,868 | -0.02(-0.48%) |
Jan 10, 2020 | 4.029 | 4.192 | 3.943 | 4.010 | 2,711,941 | +0.02(+0.48%) |
Jan 09, 2020 | 4.259 | 4.278 | 3.933 | 3.991 | 6,801,769 | +0.38(+10.64%) |
Jan 08, 2020 | 3.808 | 3.914 | 3.597 | 3.607 | 2,319,349 | -0.18(-4.81%) |
Jan 07, 2020 | 3.789 | 3.847 | 3.693 | 3.789 | 1,967,702 | +0.02(+0.51%) |
Jan 06, 2020 | 3.597 | 3.810 | 3.597 | 3.770 | 1,846,014 | +0.12(+3.42%) |
Jan 03, 2020 | 3.482 | 3.664 | 3.453 | 3.645 | 2,098,249 | +0.11(+2.98%) |