Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.904 | 2.500 | 1.904 | 1.945 | 395,705 | +0.03(+1.73%) |
Mar 30, 2020 | 2.020 | 2.194 | 1.896 | 1.912 | 266,557 | -0.16(-7.60%) |
Mar 27, 2020 | 2.310 | 2.351 | 1.929 | 2.070 | 237,252 | -0.18(-8.09%) |
Mar 26, 2020 | 2.161 | 2.450 | 2.132 | 2.252 | 185,871 | +0.06(+2.64%) |
Mar 25, 2020 | 1.821 | 2.348 | 1.755 | 2.194 | 541,600 | +0.46(+26.19%) |
Mar 24, 2020 | 2.285 | 2.368 | 1.598 | 1.738 | 619,407 | -0.54(-23.64%) |
Mar 23, 2020 | 2.939 | 2.947 | 2.152 | 2.276 | 234,159 | -0.52(-18.64%) |
Mar 20, 2020 | 2.740 | 3.030 | 2.483 | 2.798 | 1,592,874 | +0.06(+2.11%) |
Mar 19, 2020 | 3.038 | 3.063 | 2.690 | 2.740 | 327,811 | -0.29(-9.56%) |
Mar 18, 2020 | 3.684 | 3.932 | 2.897 | 3.030 | 335,697 | -0.89(-22.62%) |
Mar 17, 2020 | 3.386 | 4.069 | 3.283 | 3.916 | 357,076 | +0.65(+19.75%) |
Mar 16, 2020 | 3.295 | 3.692 | 3.237 | 3.270 | 438,872 | -0.78(-19.22%) |
Mar 13, 2020 | 2.558 | 4.065 | 2.558 | 4.048 | 498,180 | +1.59(+64.65%) |
Mar 12, 2020 | 2.492 | 2.500 | 1.838 | 2.459 | 371,830 | -0.55(-18.18%) |
Mar 11, 2020 | 3.286 | 3.295 | 2.997 | 3.005 | 158,009 | -0.45(-12.95%) |
Mar 10, 2020 | 3.560 | 3.642 | 3.444 | 3.452 | 188,331 | +0.17(+5.30%) |
Mar 09, 2020 | 3.452 | 3.452 | 3.257 | 3.278 | 96,352 | -0.46(-12.20%) |
Mar 06, 2020 | 3.940 | 4.056 | 3.609 | 3.733 | 159,818 | -0.30(-7.39%) |
Mar 05, 2020 | 4.545 | 4.545 | 3.982 | 4.031 | 178,837 | -0.52(-11.45%) |
Mar 04, 2020 | 4.611 | 4.702 | 4.512 | 4.553 | 166,402 | +0.02(+0.36%) |
Mar 03, 2020 | 4.685 | 4.892 | 4.445 | 4.536 | 154,576 | -0.15(-3.18%) |
Mar 02, 2020 | 4.776 | 4.776 | 4.363 | 4.685 | 191,904 | -0.02(-0.53%) |
Feb 28, 2020 | 4.305 | 4.834 | 4.305 | 4.710 | 173,227 | +0.15(+3.27%) |
Feb 27, 2020 | 4.437 | 4.702 | 4.147 | 4.561 | 185,473 | -0.10(-2.13%) |
Feb 26, 2020 | 5.166 | 5.166 | 4.594 | 4.661 | 233,352 | -0.47(-9.19%) |
Feb 25, 2020 | 5.430 | 5.430 | 5.017 | 5.132 | 183,302 | -0.25(-4.62%) |
Feb 24, 2020 | 4.768 | 5.455 | 4.636 | 5.381 | 238,763 | +0.31(+6.21%) |
Feb 21, 2020 | 5.315 | 5.315 | 4.901 | 5.066 | 157,161 | -0.28(-5.26%) |
Feb 20, 2020 | 5.530 | 5.737 | 5.331 | 5.348 | 183,732 | -0.15(-2.71%) |
Feb 19, 2020 | 5.281 | 5.588 | 5.265 | 5.497 | 139,079 | +0.26(+4.90%) |
Feb 18, 2020 | 5.223 | 5.356 | 5.141 | 5.240 | 119,294 | -0.02(-0.47%) |
Feb 14, 2020 | 5.091 | 5.389 | 4.992 | 5.265 | 168,999 | +0.18(+3.58%) |
Feb 13, 2020 | 4.983 | 5.397 | 4.917 | 5.083 | 157,294 | +0.07(+1.32%) |
Feb 12, 2020 | 5.091 | 5.240 | 4.868 | 5.017 | 262,659 | +0.02(+0.50%) |
Feb 11, 2020 | 4.743 | 5.397 | 4.637 | 4.992 | 345,600 | +0.30(+6.35%) |
Feb 10, 2020 | 5.273 | 5.273 | 4.226 | 4.694 | 622,449 | -0.61(-11.54%) |
Feb 07, 2020 | 5.621 | 5.634 | 5.174 | 5.306 | 255,130 | -0.37(-6.56%) |
Feb 06, 2020 | 6.258 | 6.349 | 5.646 | 5.679 | 285,335 | -0.50(-8.04%) |
Feb 05, 2020 | 5.679 | 6.275 | 5.546 | 6.175 | 381,949 | +0.60(+10.85%) |
Feb 04, 2020 | 4.818 | 5.952 | 4.793 | 5.571 | 423,920 | +0.79(+16.64%) |
Feb 03, 2020 | 4.760 | 4.801 | 4.520 | 4.776 | 184,291 | -0.02(-0.35%) |
Jan 31, 2020 | 4.950 | 5.058 | 4.719 | 4.793 | 242,204 | -0.26(-5.24%) |
Jan 30, 2020 | 5.050 | 5.172 | 4.909 | 5.058 | 168,423 | -0.06(-1.13%) |
Jan 29, 2020 | 5.298 | 5.328 | 5.000 | 5.116 | 249,019 | -0.17(-3.29%) |
Jan 28, 2020 | 5.149 | 5.455 | 5.099 | 5.290 | 120,843 | +0.19(+3.73%) |
Jan 27, 2020 | 5.232 | 5.257 | 4.934 | 5.099 | 279,882 | -0.28(-5.23%) |
Jan 24, 2020 | 5.654 | 5.712 | 5.223 | 5.381 | 269,384 | -0.26(-4.69%) |
Jan 23, 2020 | 5.836 | 5.844 | 5.513 | 5.646 | 195,401 | -0.16(-2.71%) |
Jan 22, 2020 | 5.844 | 5.877 | 5.691 | 5.803 | 225,118 | -0.06(-0.99%) |
Jan 21, 2020 | 6.200 | 6.209 | 5.844 | 5.861 | 205,727 | -0.34(-5.47%) |
Jan 17, 2020 | 6.788 | 6.846 | 6.118 | 6.200 | 271,317 | -0.55(-8.10%) |
Jan 16, 2020 | 6.738 | 6.945 | 6.689 | 6.747 | 179,207 | +0.02(+0.25%) |
Jan 15, 2020 | 6.854 | 6.987 | 6.589 | 6.730 | 151,159 | -0.13(-1.93%) |
Jan 14, 2020 | 6.308 | 7.219 | 6.308 | 6.863 | 253,351 | +0.54(+8.51%) |
Jan 13, 2020 | 6.002 | 6.523 | 5.768 | 6.324 | 315,726 | +0.33(+5.52%) |
Jan 10, 2020 | 6.093 | 6.250 | 5.803 | 5.993 | 203,307 | -0.09(-1.50%) |
Jan 09, 2020 | 6.300 | 6.424 | 5.935 | 6.084 | 327,273 | -0.18(-2.91%) |
Jan 08, 2020 | 6.954 | 7.094 | 6.250 | 6.267 | 346,239 | -0.69(-9.88%) |
Jan 07, 2020 | 7.243 | 7.425 | 6.863 | 6.954 | 253,558 | -0.33(-4.55%) |
Jan 06, 2020 | 7.127 | 7.541 | 7.036 | 7.285 | 294,324 | +0.12(+1.73%) |
Jan 03, 2020 | 7.442 | 7.492 | 7.119 | 7.161 | 233,024 | -0.16(-2.15%) |