Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.383 | 3.398 | 3.192 | 3.339 | 8,821,971 | -0.16(-4.63%) |
Mar 30, 2020 | 3.273 | 3.685 | 3.265 | 3.501 | 15,690,103 | +0.52(+17.57%) |
Mar 27, 2020 | 2.580 | 3.125 | 2.455 | 2.978 | 9,886,919 | +0.38(+14.77%) |
Mar 26, 2020 | 2.543 | 2.720 | 2.366 | 2.595 | 5,136,189 | +0.24(+10.00%) |
Mar 25, 2020 | 2.432 | 2.679 | 2.322 | 2.359 | 6,613,013 | -0.01(-0.31%) |
Mar 24, 2020 | 2.071 | 2.388 | 2.064 | 2.366 | 6,818,610 | +0.49(+26.38%) |
Mar 23, 2020 | 1.769 | 1.968 | 1.695 | 1.872 | 3,895,471 | +0.06(+3.25%) |
Mar 20, 2020 | 2.027 | 2.064 | 1.776 | 1.813 | 4,768,855 | -0.18(-8.89%) |
Mar 19, 2020 | 1.916 | 2.034 | 1.732 | 1.990 | 4,045,856 | +0.07(+3.85%) |
Mar 18, 2020 | 1.990 | 2.057 | 1.717 | 1.916 | 5,043,467 | +0.00(+0.00%) |
Mar 17, 2020 | 2.101 | 2.115 | 1.880 | 1.916 | 6,631,547 | +0.07(+4.00%) |
Mar 16, 2020 | 2.174 | 2.270 | 1.843 | 1.843 | 4,984,088 | -0.50(-21.38%) |
Mar 13, 2020 | 2.307 | 2.366 | 2.101 | 2.344 | 5,057,285 | +0.32(+15.64%) |
Mar 12, 2020 | 2.138 | 2.307 | 1.916 | 2.027 | 4,632,301 | -0.30(-12.97%) |
Mar 11, 2020 | 2.550 | 2.705 | 2.292 | 2.329 | 5,771,111 | -0.20(-7.87%) |
Mar 10, 2020 | 2.115 | 2.580 | 2.086 | 2.528 | 7,879,431 | +0.57(+29.43%) |
Mar 09, 2020 | 2.064 | 2.241 | 1.939 | 1.953 | 7,060,068 | -0.06(-2.93%) |
Mar 06, 2020 | 1.880 | 2.027 | 1.865 | 2.012 | 3,131,617 | +0.05(+2.63%) |
Mar 05, 2020 | 2.138 | 2.167 | 1.939 | 1.961 | 3,118,189 | -0.25(-11.33%) |
Mar 04, 2020 | 2.263 | 2.292 | 2.182 | 2.211 | 1,397,401 | -0.01(-0.33%) |
Mar 03, 2020 | 2.322 | 2.396 | 2.160 | 2.219 | 2,314,424 | -0.13(-5.35%) |
Mar 02, 2020 | 2.388 | 2.403 | 2.204 | 2.344 | 3,308,029 | -0.03(-1.24%) |
Feb 28, 2020 | 2.123 | 2.388 | 2.123 | 2.373 | 5,402,830 | +0.23(+10.65%) |
Feb 27, 2020 | 1.943 | 2.195 | 1.936 | 2.145 | 5,448,358 | +0.06(+2.76%) |
Feb 26, 2020 | 2.059 | 2.152 | 2.001 | 2.087 | 3,441,240 | +0.04(+2.11%) |
Feb 25, 2020 | 2.167 | 2.174 | 2.030 | 2.044 | 4,341,496 | -0.11(-5.02%) |
Feb 24, 2020 | 2.203 | 2.217 | 2.127 | 2.152 | 4,229,417 | -0.20(-8.56%) |
Feb 21, 2020 | 2.390 | 2.411 | 2.267 | 2.354 | 3,189,026 | -0.06(-2.68%) |
Feb 20, 2020 | 2.390 | 2.462 | 2.361 | 2.418 | 3,744,895 | +0.02(+0.90%) |
Feb 19, 2020 | 2.382 | 2.411 | 2.332 | 2.397 | 3,426,175 | +0.04(+1.83%) |
Feb 18, 2020 | 2.483 | 2.541 | 2.339 | 2.354 | 4,095,171 | -0.13(-5.22%) |
Feb 14, 2020 | 2.548 | 2.577 | 2.454 | 2.483 | 2,990,910 | -0.05(-1.99%) |
Feb 13, 2020 | 2.534 | 2.598 | 2.505 | 2.534 | 1,678,752 | -0.03(-1.12%) |
Feb 12, 2020 | 2.555 | 2.678 | 2.526 | 2.562 | 3,052,668 | +0.04(+1.42%) |
Feb 11, 2020 | 2.490 | 2.620 | 2.490 | 2.526 | 4,902,295 | +0.13(+5.41%) |
Feb 10, 2020 | 2.354 | 2.440 | 2.325 | 2.397 | 2,302,962 | +0.04(+1.83%) |
Feb 07, 2020 | 2.354 | 2.415 | 2.336 | 2.354 | 2,988,826 | -0.03(-1.21%) |
Feb 06, 2020 | 2.483 | 2.501 | 2.368 | 2.382 | 4,013,842 | -0.09(-3.78%) |
Feb 05, 2020 | 2.454 | 2.498 | 2.435 | 2.476 | 2,352,316 | +0.06(+2.38%) |
Feb 04, 2020 | 2.361 | 2.526 | 2.361 | 2.418 | 3,542,598 | +0.06(+2.75%) |
Feb 03, 2020 | 2.440 | 2.476 | 2.339 | 2.354 | 3,916,229 | -0.08(-3.25%) |
Jan 31, 2020 | 2.577 | 2.609 | 2.411 | 2.433 | 4,506,650 | -0.16(-6.11%) |
Jan 30, 2020 | 2.692 | 2.699 | 2.508 | 2.591 | 6,441,359 | -0.13(-4.76%) |
Jan 29, 2020 | 2.822 | 2.836 | 2.706 | 2.721 | 3,348,847 | -0.09(-3.08%) |
Jan 28, 2020 | 2.843 | 2.908 | 2.800 | 2.807 | 3,991,133 | -0.01(-0.26%) |
Jan 27, 2020 | 2.807 | 2.886 | 2.670 | 2.814 | 4,345,808 | -0.13(-4.40%) |
Jan 24, 2020 | 3.124 | 3.124 | 2.894 | 2.944 | 5,649,359 | -0.19(-5.98%) |
Jan 23, 2020 | 3.102 | 3.174 | 2.994 | 3.131 | 3,942,701 | -0.04(-1.14%) |
Jan 22, 2020 | 3.196 | 3.207 | 3.109 | 3.167 | 2,350,132 | -0.01(-0.45%) |
Jan 21, 2020 | 3.275 | 3.282 | 3.167 | 3.181 | 3,441,427 | -0.15(-4.54%) |
Jan 17, 2020 | 3.275 | 3.419 | 3.257 | 3.333 | 3,715,714 | +0.10(+3.12%) |
Jan 16, 2020 | 3.225 | 3.297 | 3.138 | 3.232 | 4,210,350 | +0.04(+1.35%) |
Jan 15, 2020 | 3.217 | 3.217 | 2.958 | 3.189 | 8,453,003 | -0.06(-1.77%) |
Jan 14, 2020 | 3.282 | 3.340 | 3.181 | 3.246 | 5,379,524 | +0.01(+0.22%) |
Jan 13, 2020 | 3.347 | 3.361 | 3.189 | 3.239 | 5,557,268 | -0.11(-3.23%) |
Jan 10, 2020 | 3.541 | 3.541 | 3.311 | 3.347 | 5,237,289 | -0.24(-6.63%) |
Jan 09, 2020 | 3.520 | 3.613 | 3.437 | 3.585 | 4,758,039 | +0.09(+2.47%) |
Jan 08, 2020 | 3.721 | 3.800 | 3.412 | 3.498 | 8,481,388 | -0.20(-5.45%) |
Jan 07, 2020 | 3.613 | 3.707 | 3.570 | 3.700 | 3,684,926 | +0.08(+2.19%) |
Jan 06, 2020 | 3.671 | 3.707 | 3.556 | 3.620 | 3,150,059 | -0.01(-0.40%) |
Jan 03, 2020 | 3.505 | 3.707 | 3.498 | 3.635 | 5,096,412 | +0.15(+4.34%) |