Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.350 | 1.453 | 1.228 | 1.277 | 18,543,234 | -0.05(-3.67%) |
Mar 30, 2020 | 1.331 | 1.459 | 1.258 | 1.325 | 12,729,306 | -0.02(-1.80%) |
Mar 27, 2020 | 1.374 | 1.417 | 1.258 | 1.350 | 6,544,300 | -0.05(-3.48%) |
Mar 26, 2020 | 1.374 | 1.483 | 1.368 | 1.398 | 12,835,827 | +0.03(+2.22%) |
Mar 25, 2020 | 1.520 | 1.684 | 1.344 | 1.368 | 21,187,852 | -0.13(-8.54%) |
Mar 24, 2020 | 1.611 | 1.708 | 1.417 | 1.496 | 14,605,657 | +0.03(+2.07%) |
Mar 23, 2020 | 1.392 | 1.569 | 1.331 | 1.465 | 13,119,439 | +0.07(+4.78%) |
Mar 20, 2020 | 1.386 | 1.641 | 1.331 | 1.398 | 23,653,800 | +0.13(+10.05%) |
Mar 19, 2020 | 1.228 | 1.447 | 1.027 | 1.271 | 35,247,684 | +0.07(+5.56%) |
Mar 18, 2020 | 1.562 | 1.733 | 1.204 | 1.204 | 25,812,528 | -0.40(-24.71%) |
Mar 17, 2020 | 1.872 | 2.012 | 1.593 | 1.599 | 14,690,526 | -0.26(-13.77%) |
Mar 16, 2020 | 1.611 | 2.085 | 1.599 | 1.854 | 10,442,579 | -0.07(-3.48%) |
Mar 13, 2020 | 2.000 | 2.000 | 1.599 | 1.921 | 16,103,164 | +0.10(+5.69%) |
Mar 12, 2020 | 1.806 | 1.909 | 1.629 | 1.818 | 14,097,275 | -0.13(-6.85%) |
Mar 11, 2020 | 2.055 | 2.255 | 1.929 | 1.952 | 8,874,757 | -0.20(-9.32%) |
Mar 10, 2020 | 2.195 | 2.213 | 1.769 | 2.152 | 12,389,496 | +0.15(+7.60%) |
Mar 09, 2020 | 1.976 | 2.444 | 1.842 | 2.000 | 16,434,260 | -0.54(-21.29%) |
Mar 06, 2020 | 2.426 | 2.547 | 2.295 | 2.541 | 14,108,588 | +0.02(+0.97%) |
Mar 05, 2020 | 2.553 | 2.584 | 2.438 | 2.517 | 7,621,069 | -0.06(-2.36%) |
Mar 04, 2020 | 2.614 | 2.687 | 2.523 | 2.578 | 6,040,544 | +0.02(+0.95%) |
Mar 03, 2020 | 2.736 | 2.839 | 2.517 | 2.553 | 8,585,481 | -0.15(-5.41%) |
Mar 02, 2020 | 2.705 | 2.736 | 2.441 | 2.699 | 13,149,745 | +0.05(+1.83%) |
Feb 28, 2020 | 2.426 | 2.736 | 2.414 | 2.651 | 13,053,894 | +0.15(+5.83%) |
Feb 27, 2020 | 2.590 | 2.626 | 2.377 | 2.505 | 13,013,751 | -0.14(-5.29%) |
Feb 26, 2020 | 2.681 | 2.766 | 2.608 | 2.645 | 10,496,641 | -0.04(-1.36%) |
Feb 25, 2020 | 2.797 | 2.863 | 2.639 | 2.681 | 18,624,380 | -0.11(-3.92%) |
Feb 24, 2020 | 2.754 | 2.863 | 2.611 | 2.790 | 24,262,640 | -0.10(-3.57%) |
Feb 21, 2020 | 3.046 | 3.070 | 2.870 | 2.894 | 11,604,595 | -0.18(-5.74%) |
Feb 20, 2020 | 2.991 | 3.101 | 2.961 | 3.070 | 13,696,297 | +0.10(+3.48%) |
Feb 19, 2020 | 2.724 | 2.991 | 2.699 | 2.967 | 13,450,612 | +0.28(+10.41%) |
Feb 18, 2020 | 2.669 | 2.724 | 2.632 | 2.687 | 13,203,634 | +0.01(+0.23%) |
Feb 14, 2020 | 2.827 | 2.863 | 2.657 | 2.681 | 10,125,852 | -0.12(-4.13%) |
Feb 13, 2020 | 2.736 | 2.961 | 2.705 | 2.797 | 13,788,639 | -0.10(-3.36%) |
Feb 12, 2020 | 2.912 | 2.979 | 2.748 | 2.894 | 22,802,448 | +0.08(+2.81%) |
Feb 11, 2020 | 2.936 | 3.003 | 2.790 | 2.815 | 20,453,398 | -0.08(-2.73%) |
Feb 10, 2020 | 2.991 | 3.034 | 2.815 | 2.894 | 11,528,475 | -0.10(-3.45%) |
Feb 07, 2020 | 3.009 | 3.058 | 2.961 | 2.997 | 8,162,200 | -0.02(-0.60%) |
Feb 06, 2020 | 3.228 | 3.265 | 3.015 | 3.015 | 9,563,928 | -0.21(-6.42%) |
Feb 05, 2020 | 3.070 | 3.240 | 3.046 | 3.222 | 11,363,927 | +0.21(+7.07%) |
Feb 04, 2020 | 3.192 | 3.222 | 2.991 | 3.009 | 10,278,255 | -0.12(-3.88%) |
Feb 03, 2020 | 3.034 | 3.192 | 3.015 | 3.131 | 8,859,375 | +0.07(+2.18%) |
Jan 31, 2020 | 3.101 | 3.161 | 2.991 | 3.064 | 18,058,428 | -0.09(-2.89%) |
Jan 30, 2020 | 3.204 | 3.265 | 3.058 | 3.155 | 14,485,931 | -0.12(-3.57%) |
Jan 29, 2020 | 3.542 | 3.554 | 3.249 | 3.272 | 15,589,827 | -0.21(-6.11%) |
Jan 28, 2020 | 3.588 | 3.606 | 3.462 | 3.485 | 10,029,247 | -0.06(-1.62%) |
Jan 27, 2020 | 3.508 | 3.623 | 3.421 | 3.542 | 15,088,841 | -0.02(-0.48%) |
Jan 24, 2020 | 3.778 | 3.801 | 3.514 | 3.559 | 10,434,394 | -0.19(-5.06%) |
Jan 23, 2020 | 3.767 | 3.801 | 3.634 | 3.749 | 9,989,645 | -0.03(-0.76%) |
Jan 22, 2020 | 3.922 | 3.928 | 3.709 | 3.778 | 10,542,691 | -0.11(-2.95%) |
Jan 21, 2020 | 4.204 | 4.215 | 3.847 | 3.893 | 17,486,076 | -0.27(-6.49%) |
Jan 17, 2020 | 4.388 | 4.411 | 4.158 | 4.163 | 12,748,318 | -0.19(-4.36%) |
Jan 16, 2020 | 4.376 | 4.526 | 4.330 | 4.353 | 8,064,064 | -0.01(-0.26%) |
Jan 15, 2020 | 4.255 | 4.370 | 4.232 | 4.365 | 6,075,879 | +0.10(+2.43%) |
Jan 14, 2020 | 4.135 | 4.278 | 4.083 | 4.261 | 3,964,262 | +0.13(+3.06%) |
Jan 13, 2020 | 4.054 | 4.186 | 3.982 | 4.135 | 4,996,569 | +0.09(+2.28%) |
Jan 10, 2020 | 4.037 | 4.060 | 3.965 | 4.043 | 6,884,905 | -0.01(-0.14%) |
Jan 09, 2020 | 4.020 | 4.066 | 3.887 | 4.048 | 7,332,479 | +0.05(+1.30%) |
Jan 08, 2020 | 4.209 | 4.238 | 3.997 | 3.997 | 6,811,498 | -0.21(-4.92%) |
Jan 07, 2020 | 4.267 | 4.270 | 4.146 | 4.204 | 7,523,178 | -0.05(-1.22%) |
Jan 06, 2020 | 4.123 | 4.301 | 4.083 | 4.255 | 9,785,878 | +0.15(+3.64%) |
Jan 03, 2020 | 4.135 | 4.169 | 3.939 | 4.106 | 9,403,684 | +0.03(+0.71%) |