Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.199 | 2.199 | 2.097 | 2.104 | 3,385 | -0.15(-6.45%) |
Mar 30, 2020 | 2.322 | 2.322 | 2.172 | 2.249 | 11,518 | +0.00(+0.09%) |
Mar 27, 2020 | 2.308 | 2.308 | 2.206 | 2.247 | 10,281 | -0.01(-0.30%) |
Mar 26, 2020 | 2.301 | 2.342 | 2.233 | 2.253 | 12,225 | +0.07(+3.12%) |
Mar 25, 2020 | 2.151 | 2.417 | 2.049 | 2.185 | 37,291 | +0.21(+10.49%) |
Mar 24, 2020 | 1.940 | 1.983 | 1.940 | 1.978 | 12,768 | +0.22(+12.46%) |
Mar 23, 2020 | 1.804 | 1.838 | 1.702 | 1.759 | 15,732 | -0.05(-2.88%) |
Mar 20, 2020 | 1.947 | 1.961 | 1.811 | 1.811 | 8,078 | -0.02(-1.12%) |
Mar 19, 2020 | 1.702 | 1.886 | 1.702 | 1.831 | 25,900 | +0.09(+5.08%) |
Mar 18, 2020 | 1.961 | 1.961 | 1.710 | 1.743 | 47,787 | -0.21(-10.82%) |
Mar 17, 2020 | 1.974 | 2.104 | 1.954 | 1.954 | 83,819 | -0.01(-0.67%) |
Mar 16, 2020 | 2.240 | 2.240 | 1.961 | 1.968 | 20,725 | -0.17(-7.96%) |
Mar 13, 2020 | 2.056 | 2.328 | 2.056 | 2.138 | 9,841 | -0.10(-4.30%) |
Mar 12, 2020 | 2.274 | 2.274 | 1.988 | 2.234 | 14,102 | -0.21(-8.57%) |
Mar 11, 2020 | 2.526 | 2.546 | 2.433 | 2.443 | 2,967 | -0.19(-7.15%) |
Mar 10, 2020 | 2.616 | 2.655 | 2.616 | 2.631 | 1,725 | +0.09(+3.62%) |
Mar 09, 2020 | 2.737 | 2.737 | 2.539 | 2.539 | 13,249 | -0.22(-7.90%) |
Mar 06, 2020 | 2.757 | 2.832 | 2.757 | 2.757 | 2,350 | -0.21(-7.11%) |
Mar 05, 2020 | 3.077 | 3.077 | 2.968 | 2.968 | 1,418 | -0.05(-1.66%) |
Mar 04, 2020 | 3.159 | 3.159 | 2.948 | 3.018 | 3,033 | -0.05(-1.69%) |
Mar 03, 2020 | 2.887 | 3.070 | 2.887 | 3.070 | 5,208 | +0.12(+3.92%) |
Mar 02, 2020 | 2.914 | 2.962 | 2.900 | 2.955 | 14,001 | +0.10(+3.33%) |
Feb 28, 2020 | 2.750 | 2.859 | 2.723 | 2.859 | 8,225 | -0.02(-0.74%) |
Feb 27, 2020 | 2.907 | 2.907 | 2.866 | 2.881 | 4,195 | -0.06(-2.06%) |
Feb 26, 2020 | 2.996 | 2.996 | 2.937 | 2.941 | 1,559 | -0.06(-2.03%) |
Feb 25, 2020 | 3.121 | 3.121 | 3.002 | 3.002 | 3,873 | -0.07(-2.30%) |
Feb 24, 2020 | 3.118 | 3.253 | 3.039 | 3.073 | 6,545 | -0.06(-1.76%) |
Feb 21, 2020 | 3.128 | 3.128 | 3.128 | 3.128 | 146 | +0.00(+0.00%) |
Feb 20, 2020 | 3.092 | 3.128 | 3.092 | 3.128 | 522 | +0.05(+1.66%) |
Feb 19, 2020 | 3.118 | 3.118 | 3.077 | 3.077 | 500 | +0.01(+0.44%) |
Feb 18, 2020 | 3.111 | 3.111 | 3.064 | 3.064 | 480 | +0.05(+1.81%) |
Feb 14, 2020 | 3.009 | 3.009 | 3.009 | 3.009 | 440 | -0.01(-0.23%) |
Feb 13, 2020 | 3.002 | 3.016 | 3.002 | 3.016 | 318 | +0.02(+0.68%) |
Feb 12, 2020 | 3.064 | 3.173 | 2.996 | 2.996 | 3,920 | -0.08(-2.65%) |
Feb 11, 2020 | 2.955 | 3.077 | 2.955 | 3.077 | 2,329 | +0.12(+3.91%) |
Feb 10, 2020 | 3.111 | 3.111 | 2.962 | 2.962 | 7,106 | -0.10(-3.22%) |
Feb 07, 2020 | 3.016 | 3.066 | 3.016 | 3.060 | 2,203 | -0.02(-0.78%) |
Feb 06, 2020 | 3.064 | 3.106 | 3.064 | 3.084 | 574 | -0.09(-2.79%) |
Feb 05, 2020 | 3.268 | 3.268 | 3.173 | 3.173 | 2,051 | -0.00(-0.09%) |
Feb 04, 2020 | 3.191 | 3.194 | 3.159 | 3.175 | 1,204 | +0.04(+1.17%) |
Feb 03, 2020 | 3.142 | 3.142 | 3.104 | 3.139 | 11,010 | +0.08(+2.55%) |
Jan 31, 2020 | 2.972 | 3.060 | 2.972 | 3.060 | 3,084 | +0.09(+3.11%) |
Jan 30, 2020 | 3.261 | 3.261 | 2.955 | 2.968 | 13,833 | -0.22(-6.76%) |
Jan 29, 2020 | 3.207 | 3.207 | 3.159 | 3.184 | 1,984 | +0.07(+2.10%) |
Jan 28, 2020 | 3.118 | 3.118 | 3.118 | 3.118 | 418 | +0.00(+0.00%) |
Jan 27, 2020 | 3.281 | 3.281 | 3.118 | 3.118 | 16,606 | -0.27(-8.03%) |
Jan 24, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 293 | +0.00(+0.00%) |
Jan 23, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 402 | +0.09(+2.68%) |
Jan 22, 2020 | 3.247 | 3.344 | 3.247 | 3.302 | 37,476 | +0.00(+0.00%) |
Jan 21, 2020 | 3.139 | 3.302 | 3.139 | 3.302 | 893 | +0.11(+3.41%) |
Jan 17, 2020 | 3.254 | 3.254 | 3.156 | 3.193 | 6,316 | -0.06(-1.76%) |
Jan 16, 2020 | 3.316 | 3.316 | 3.250 | 3.250 | 3,425 | -0.04(-1.30%) |
Jan 15, 2020 | 3.316 | 3.316 | 3.261 | 3.293 | 3,322 | -0.03(-0.88%) |
Jan 14, 2020 | 3.268 | 3.322 | 3.268 | 3.322 | 1,128 | +0.05(+1.67%) |
Jan 13, 2020 | 3.370 | 3.370 | 3.263 | 3.268 | 11,653 | -0.09(-2.64%) |
Jan 10, 2020 | 3.268 | 3.356 | 3.268 | 3.356 | 3,231 | +0.10(+3.05%) |
Jan 09, 2020 | 3.268 | 3.268 | 3.250 | 3.257 | 3,005 | +0.02(+0.63%) |
Jan 08, 2020 | 3.268 | 3.268 | 3.237 | 3.237 | 3,166 | -0.03(-0.96%) |
Jan 07, 2020 | 3.268 | 3.268 | 3.268 | 3.268 | 333 | +0.00(+0.00%) |
Jan 06, 2020 | 3.268 | 3.268 | 3.213 | 3.268 | 2,586 | +0.07(+2.11%) |
Jan 03, 2020 | 3.241 | 3.241 | 3.200 | 3.200 | 1,909 | -0.05(-1.65%) |