Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.566 | 3.173 | 2.484 | 2.897 | 38,261 | +0.33(+12.90%) |
Mar 30, 2020 | 2.704 | 2.704 | 2.511 | 2.566 | 1,948 | +0.00(+0.00%) |
Mar 27, 2020 | 2.566 | 2.566 | 2.483 | 2.566 | 2,464 | +0.00(+0.00%) |
Mar 26, 2020 | 2.759 | 2.787 | 2.538 | 2.566 | 15,268 | -0.03(-1.06%) |
Mar 25, 2020 | 2.594 | 2.657 | 2.544 | 2.593 | 4,541 | -0.03(-1.05%) |
Mar 24, 2020 | 2.759 | 2.759 | 2.538 | 2.621 | 8,332 | +0.00(+0.00%) |
Mar 23, 2020 | 2.842 | 2.842 | 2.519 | 2.621 | 8,284 | -0.06(-2.06%) |
Mar 20, 2020 | 2.483 | 2.731 | 2.483 | 2.676 | 6,052 | +0.22(+8.99%) |
Mar 19, 2020 | 2.538 | 2.676 | 2.320 | 2.456 | 6,945 | +0.19(+8.54%) |
Mar 18, 2020 | 2.632 | 2.632 | 2.262 | 2.262 | 7,182 | -0.28(-10.87%) |
Mar 17, 2020 | 2.538 | 2.636 | 2.483 | 2.538 | 8,002 | +0.00(+0.00%) |
Mar 16, 2020 | 2.318 | 2.731 | 2.318 | 2.538 | 16,465 | +0.33(+15.00%) |
Mar 13, 2020 | 2.980 | 2.980 | 2.207 | 2.207 | 15,077 | -0.66(-23.08%) |
Mar 12, 2020 | 2.704 | 2.925 | 2.704 | 2.869 | 7,542 | -0.25(-7.96%) |
Mar 11, 2020 | 3.035 | 3.145 | 3.035 | 3.118 | 3,751 | -0.11(-3.42%) |
Mar 10, 2020 | 3.173 | 3.302 | 3.173 | 3.228 | 5,242 | +0.06(+1.74%) |
Mar 09, 2020 | 3.321 | 3.321 | 2.980 | 3.173 | 9,183 | -0.44(-12.21%) |
Mar 06, 2020 | 3.532 | 3.669 | 3.532 | 3.614 | 7,502 | +0.06(+1.55%) |
Mar 05, 2020 | 3.587 | 3.587 | 3.532 | 3.559 | 13,665 | -0.14(-3.73%) |
Mar 04, 2020 | 3.669 | 3.790 | 3.562 | 3.697 | 8,549 | +0.03(+0.75%) |
Mar 03, 2020 | 3.559 | 3.679 | 3.542 | 3.669 | 6,452 | -0.30(-7.64%) |
Mar 02, 2020 | 4.276 | 4.276 | 3.716 | 3.973 | 24,895 | -0.58(-12.73%) |
Feb 28, 2020 | 3.449 | 4.552 | 3.035 | 4.552 | 30,373 | +1.05(+29.92%) |
Feb 27, 2020 | 3.504 | 3.587 | 3.504 | 3.504 | 23,690 | -0.03(-0.78%) |
Feb 26, 2020 | 3.532 | 3.587 | 3.504 | 3.532 | 6,574 | -0.06(-1.54%) |
Feb 25, 2020 | 3.725 | 3.725 | 3.585 | 3.587 | 9,992 | -0.14(-3.70%) |
Feb 24, 2020 | 3.725 | 3.725 | 3.504 | 3.725 | 6,323 | -0.19(-4.93%) |
Feb 21, 2020 | 4.083 | 4.115 | 3.835 | 3.918 | 5,219 | -0.19(-4.70%) |
Feb 20, 2020 | 3.642 | 4.111 | 3.642 | 4.111 | 26,905 | +0.47(+12.88%) |
Feb 19, 2020 | 3.559 | 3.725 | 3.559 | 3.642 | 4,256 | +0.00(+0.00%) |
Feb 18, 2020 | 3.559 | 3.780 | 3.514 | 3.642 | 9,765 | -0.06(-1.49%) |
Feb 14, 2020 | 3.863 | 3.863 | 3.697 | 3.697 | 4,711 | -0.19(-4.96%) |
Feb 13, 2020 | 4.083 | 4.083 | 3.863 | 3.890 | 5,231 | -0.18(-4.41%) |
Feb 12, 2020 | 4.139 | 4.166 | 3.918 | 4.070 | 7,728 | -0.15(-3.59%) |
Feb 11, 2020 | 3.614 | 4.221 | 3.587 | 4.221 | 13,555 | +0.56(+15.38%) |
Feb 10, 2020 | 3.807 | 3.807 | 3.532 | 3.658 | 7,613 | -0.12(-3.21%) |
Feb 07, 2020 | 3.945 | 4.001 | 3.752 | 3.780 | 8,662 | -0.17(-4.20%) |
Feb 06, 2020 | 3.725 | 4.056 | 3.725 | 3.945 | 14,274 | +0.25(+6.72%) |
Feb 05, 2020 | 3.614 | 3.725 | 3.614 | 3.697 | 3,949 | -0.03(-0.74%) |
Feb 04, 2020 | 3.725 | 3.821 | 3.642 | 3.725 | 8,194 | +0.03(+0.75%) |
Feb 03, 2020 | 3.449 | 3.780 | 3.394 | 3.697 | 19,908 | +0.22(+6.35%) |
Jan 31, 2020 | 3.394 | 3.587 | 3.394 | 3.476 | 2,935 | +0.03(+0.80%) |
Jan 30, 2020 | 3.697 | 3.697 | 3.417 | 3.449 | 28,887 | -0.25(-6.72%) |
Jan 29, 2020 | 3.780 | 3.835 | 3.697 | 3.697 | 9,505 | -0.08(-2.19%) |
Jan 28, 2020 | 3.669 | 4.001 | 3.669 | 3.780 | 13,855 | -0.06(-1.44%) |
Jan 27, 2020 | 4.139 | 4.139 | 3.807 | 3.835 | 14,608 | -0.39(-9.15%) |
Jan 24, 2020 | 4.249 | 4.358 | 3.945 | 4.221 | 19,572 | -0.14(-3.16%) |
Jan 23, 2020 | 4.552 | 4.580 | 4.194 | 4.359 | 26,926 | -0.22(-4.82%) |
Jan 22, 2020 | 4.635 | 4.771 | 4.580 | 4.580 | 6,674 | -0.06(-1.19%) |
Jan 21, 2020 | 4.801 | 4.801 | 4.635 | 4.635 | 7,333 | -0.25(-5.08%) |
Jan 17, 2020 | 4.608 | 4.883 | 4.580 | 4.883 | 9,641 | +0.25(+5.36%) |
Jan 16, 2020 | 4.635 | 4.690 | 4.608 | 4.635 | 15,401 | -0.06(-1.18%) |
Jan 15, 2020 | 4.552 | 4.745 | 4.552 | 4.690 | 9,633 | +0.14(+3.03%) |
Jan 14, 2020 | 4.635 | 4.828 | 4.552 | 4.552 | 15,392 | -0.08(-1.79%) |
Jan 13, 2020 | 4.580 | 4.883 | 4.580 | 4.635 | 29,852 | -0.06(-1.18%) |
Jan 10, 2020 | 4.608 | 4.690 | 4.552 | 4.690 | 14,207 | +0.08(+1.80%) |
Jan 09, 2020 | 4.746 | 4.773 | 4.608 | 4.608 | 15,264 | -0.14(-2.91%) |
Jan 08, 2020 | 4.828 | 4.852 | 4.690 | 4.746 | 7,820 | -0.08(-1.62%) |
Jan 07, 2020 | 4.856 | 4.856 | 4.691 | 4.824 | 6,012 | -0.03(-0.66%) |
Jan 06, 2020 | 4.801 | 4.911 | 4.801 | 4.856 | 5,251 | -0.06(-1.12%) |
Jan 03, 2020 | 4.773 | 4.966 | 4.773 | 4.911 | 6,306 | +0.07(+1.34%) |