Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.359 | 2.533 | 2.269 | 2.390 | 2,194,554 | +0.05(+1.94%) |
Mar 30, 2020 | 2.329 | 2.564 | 2.170 | 2.344 | 3,580,582 | +0.23(+10.71%) |
Mar 27, 2020 | 2.095 | 2.325 | 1.989 | 2.117 | 2,746,652 | +0.16(+8.11%) |
Mar 26, 2020 | 1.868 | 2.027 | 1.777 | 1.959 | 1,857,234 | +0.10(+5.28%) |
Mar 25, 2020 | 1.891 | 2.042 | 1.800 | 1.860 | 1,458,054 | +0.00(+0.00%) |
Mar 24, 2020 | 1.785 | 1.872 | 1.724 | 1.860 | 1,364,746 | +0.20(+11.82%) |
Mar 23, 2020 | 1.732 | 1.745 | 1.550 | 1.664 | 1,915,465 | +0.00(+0.00%) |
Mar 20, 2020 | 1.845 | 1.959 | 1.656 | 1.664 | 1,678,855 | -0.18(-9.84%) |
Mar 19, 2020 | 1.838 | 1.944 | 1.792 | 1.845 | 1,237,975 | -0.10(-5.06%) |
Mar 18, 2020 | 1.792 | 2.042 | 1.739 | 1.944 | 1,806,754 | -0.01(-0.39%) |
Mar 17, 2020 | 1.996 | 2.019 | 1.792 | 1.951 | 1,271,976 | +0.06(+3.20%) |
Mar 16, 2020 | 1.739 | 2.019 | 1.739 | 1.891 | 1,388,734 | -0.28(-12.89%) |
Mar 13, 2020 | 2.027 | 2.233 | 1.898 | 2.170 | 1,593,431 | +0.36(+20.08%) |
Mar 12, 2020 | 1.906 | 2.140 | 1.770 | 1.807 | 1,873,785 | -0.29(-14.03%) |
Mar 11, 2020 | 2.291 | 2.367 | 2.080 | 2.102 | 1,894,866 | -0.33(-13.66%) |
Mar 10, 2020 | 1.815 | 2.753 | 1.815 | 2.435 | 4,815,476 | +0.76(+45.05%) |
Mar 09, 2020 | 1.891 | 1.966 | 1.543 | 1.679 | 2,840,117 | -0.50(-22.92%) |
Mar 06, 2020 | 2.291 | 2.386 | 2.133 | 2.178 | 2,455,471 | -0.20(-8.28%) |
Mar 05, 2020 | 2.458 | 2.526 | 2.344 | 2.375 | 679,177 | -0.17(-6.82%) |
Mar 04, 2020 | 2.609 | 2.707 | 2.526 | 2.548 | 760,343 | -0.02(-0.59%) |
Mar 03, 2020 | 2.654 | 2.654 | 2.473 | 2.564 | 1,417,783 | -0.11(-4.24%) |
Mar 02, 2020 | 2.806 | 2.828 | 2.503 | 2.677 | 2,218,714 | -0.09(-3.28%) |
Feb 28, 2020 | 2.458 | 2.790 | 2.420 | 2.768 | 3,718,711 | +0.33(+13.66%) |
Feb 27, 2020 | 2.412 | 2.760 | 2.193 | 2.435 | 3,137,897 | +0.26(+11.81%) |
Feb 26, 2020 | 2.291 | 2.337 | 2.155 | 2.178 | 1,951,058 | -0.10(-4.32%) |
Feb 25, 2020 | 2.352 | 2.385 | 2.269 | 2.276 | 657,320 | -0.07(-2.90%) |
Feb 24, 2020 | 2.458 | 2.465 | 2.284 | 2.344 | 1,013,005 | -0.20(-7.74%) |
Feb 21, 2020 | 2.662 | 2.662 | 2.533 | 2.541 | 732,713 | -0.15(-5.62%) |
Feb 20, 2020 | 2.707 | 2.753 | 2.669 | 2.692 | 397,884 | -0.02(-0.84%) |
Feb 19, 2020 | 2.775 | 2.798 | 2.669 | 2.715 | 588,178 | -0.08(-2.97%) |
Feb 18, 2020 | 2.813 | 2.949 | 2.768 | 2.798 | 1,139,587 | -0.04(-1.33%) |
Feb 14, 2020 | 2.821 | 2.881 | 2.738 | 2.836 | 2,034,831 | +0.01(+0.27%) |
Feb 13, 2020 | 2.632 | 2.942 | 2.632 | 2.828 | 1,521,445 | +0.14(+5.35%) |
Feb 12, 2020 | 2.594 | 2.722 | 2.571 | 2.685 | 869,001 | +0.11(+4.41%) |
Feb 11, 2020 | 2.564 | 2.654 | 2.548 | 2.571 | 862,407 | +0.05(+2.10%) |
Feb 10, 2020 | 2.480 | 2.564 | 2.420 | 2.518 | 804,077 | +0.04(+1.52%) |
Feb 07, 2020 | 2.579 | 2.615 | 2.480 | 2.480 | 670,431 | -0.11(-4.37%) |
Feb 06, 2020 | 2.753 | 2.753 | 2.571 | 2.594 | 1,015,490 | -0.14(-5.25%) |
Feb 05, 2020 | 2.828 | 2.866 | 2.738 | 2.738 | 584,848 | -0.02(-0.82%) |
Feb 04, 2020 | 2.851 | 2.881 | 2.745 | 2.760 | 570,648 | +0.00(+0.00%) |
Feb 03, 2020 | 2.647 | 2.806 | 2.647 | 2.760 | 908,209 | +0.07(+2.53%) |
Jan 31, 2020 | 2.813 | 2.836 | 2.662 | 2.692 | 903,429 | -0.17(-5.82%) |
Jan 30, 2020 | 2.768 | 2.866 | 2.715 | 2.859 | 847,841 | +0.03(+1.07%) |
Jan 29, 2020 | 2.964 | 3.017 | 2.828 | 2.828 | 662,830 | -0.14(-4.59%) |
Jan 28, 2020 | 3.025 | 3.093 | 2.957 | 2.964 | 756,665 | -0.03(-1.01%) |
Jan 27, 2020 | 3.101 | 3.131 | 2.995 | 2.995 | 725,462 | -0.23(-7.04%) |
Jan 24, 2020 | 3.358 | 3.380 | 3.169 | 3.222 | 735,755 | -0.16(-4.70%) |
Jan 23, 2020 | 3.395 | 3.441 | 3.222 | 3.380 | 1,107,410 | -0.03(-0.89%) |
Jan 22, 2020 | 3.471 | 3.547 | 3.395 | 3.411 | 1,260,882 | -0.08(-2.38%) |
Jan 21, 2020 | 3.607 | 3.690 | 3.456 | 3.494 | 1,000,366 | -0.20(-5.33%) |
Jan 17, 2020 | 3.758 | 3.789 | 3.675 | 3.690 | 640,546 | -0.03(-0.81%) |
Jan 16, 2020 | 3.743 | 3.804 | 3.721 | 3.721 | 605,532 | +0.02(+0.61%) |
Jan 15, 2020 | 3.728 | 3.748 | 3.569 | 3.698 | 534,394 | -0.08(-2.20%) |
Jan 14, 2020 | 3.675 | 3.842 | 3.653 | 3.781 | 612,057 | +0.10(+2.67%) |
Jan 13, 2020 | 3.668 | 3.690 | 3.433 | 3.683 | 1,356,483 | +0.03(+0.83%) |
Jan 10, 2020 | 3.781 | 3.781 | 3.615 | 3.653 | 810,071 | -0.12(-3.21%) |
Jan 09, 2020 | 3.758 | 3.902 | 3.698 | 3.774 | 835,144 | -0.01(-0.20%) |
Jan 08, 2020 | 3.917 | 3.940 | 3.751 | 3.781 | 689,712 | -0.14(-3.47%) |
Jan 07, 2020 | 3.895 | 3.978 | 3.872 | 3.917 | 376,992 | -0.02(-0.58%) |
Jan 06, 2020 | 3.963 | 3.970 | 3.902 | 3.940 | 340,986 | +0.00(+0.00%) |
Jan 03, 2020 | 3.970 | 4.061 | 3.902 | 3.940 | 519,815 | -0.04(-0.95%) |