Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.296 | 2.476 | 2.272 | 2.329 | 144,354 | +0.03(+1.44%) |
Mar 30, 2020 | 2.280 | 2.305 | 2.189 | 2.296 | 143,212 | +0.04(+1.60%) |
Mar 27, 2020 | 2.366 | 2.440 | 2.244 | 2.260 | 173,047 | -0.24(-9.77%) |
Mar 26, 2020 | 2.570 | 2.570 | 2.391 | 2.505 | 166,385 | -0.02(-0.65%) |
Mar 25, 2020 | 2.513 | 2.766 | 2.448 | 2.521 | 270,292 | +0.20(+8.42%) |
Mar 24, 2020 | 2.097 | 2.350 | 2.097 | 2.325 | 312,986 | +0.24(+11.33%) |
Mar 23, 2020 | 2.138 | 2.300 | 1.958 | 2.089 | 264,975 | +0.00(+0.00%) |
Mar 20, 2020 | 2.170 | 2.236 | 2.040 | 2.089 | 209,568 | +0.02(+0.78%) |
Mar 19, 2020 | 2.032 | 2.285 | 1.958 | 2.073 | 226,966 | +0.06(+2.88%) |
Mar 18, 2020 | 2.325 | 2.325 | 1.946 | 2.015 | 790,539 | -0.33(-13.97%) |
Mar 17, 2020 | 2.448 | 2.481 | 2.317 | 2.342 | 334,056 | -0.11(-4.33%) |
Mar 16, 2020 | 2.497 | 2.619 | 2.423 | 2.448 | 453,881 | -0.20(-7.69%) |
Mar 13, 2020 | 2.693 | 2.807 | 2.529 | 2.652 | 357,737 | +0.11(+4.17%) |
Mar 12, 2020 | 2.725 | 2.774 | 2.529 | 2.546 | 401,990 | -0.29(-10.09%) |
Mar 11, 2020 | 2.856 | 3.027 | 2.799 | 2.831 | 373,989 | -0.07(-2.53%) |
Mar 10, 2020 | 2.782 | 2.905 | 2.750 | 2.905 | 380,314 | +0.18(+6.59%) |
Mar 09, 2020 | 2.750 | 2.831 | 2.676 | 2.725 | 526,050 | -0.36(-11.64%) |
Mar 06, 2020 | 3.117 | 3.117 | 3.037 | 3.084 | 302,342 | -0.07(-2.07%) |
Mar 05, 2020 | 3.141 | 3.158 | 3.101 | 3.150 | 285,383 | +0.01(+0.26%) |
Mar 04, 2020 | 3.199 | 3.199 | 3.107 | 3.141 | 241,356 | -0.02(-0.77%) |
Mar 03, 2020 | 3.207 | 3.223 | 3.084 | 3.166 | 184,189 | +0.00(+0.00%) |
Mar 02, 2020 | 3.084 | 3.190 | 3.019 | 3.166 | 221,113 | +0.11(+3.74%) |
Feb 28, 2020 | 2.831 | 3.060 | 2.823 | 3.052 | 446,466 | +0.16(+5.35%) |
Feb 27, 2020 | 2.905 | 2.970 | 2.807 | 2.897 | 340,001 | +0.01(+0.29%) |
Feb 26, 2020 | 2.929 | 3.025 | 2.888 | 2.888 | 345,867 | -0.08(-2.71%) |
Feb 25, 2020 | 3.122 | 3.142 | 2.937 | 2.969 | 562,588 | -0.13(-4.16%) |
Feb 24, 2020 | 3.194 | 3.194 | 3.073 | 3.097 | 327,717 | -0.14(-4.23%) |
Feb 21, 2020 | 3.106 | 3.234 | 3.065 | 3.234 | 436,525 | +0.14(+4.69%) |
Feb 20, 2020 | 3.065 | 3.114 | 3.049 | 3.089 | 157,314 | +0.02(+0.79%) |
Feb 19, 2020 | 3.057 | 3.073 | 3.049 | 3.065 | 161,062 | +0.02(+0.79%) |
Feb 18, 2020 | 3.081 | 3.106 | 2.993 | 3.041 | 222,270 | -0.06(-2.07%) |
Feb 14, 2020 | 3.138 | 3.138 | 3.070 | 3.106 | 230,319 | -0.01(-0.26%) |
Feb 13, 2020 | 2.985 | 3.114 | 2.977 | 3.114 | 167,650 | +0.10(+3.48%) |
Feb 12, 2020 | 3.009 | 3.049 | 2.985 | 3.009 | 196,089 | +0.00(+0.00%) |
Feb 11, 2020 | 3.065 | 3.065 | 2.985 | 3.009 | 174,418 | -0.02(-0.53%) |
Feb 10, 2020 | 3.114 | 3.114 | 2.945 | 3.025 | 289,156 | -0.05(-1.57%) |
Feb 07, 2020 | 3.057 | 3.073 | 3.017 | 3.073 | 137,719 | +0.01(+0.26%) |
Feb 06, 2020 | 3.114 | 3.114 | 3.065 | 3.065 | 100,884 | -0.05(-1.55%) |
Feb 05, 2020 | 3.009 | 3.138 | 3.009 | 3.114 | 225,739 | +0.10(+3.48%) |
Feb 04, 2020 | 3.057 | 3.073 | 2.993 | 3.009 | 151,843 | -0.04(-1.32%) |
Feb 03, 2020 | 3.081 | 3.081 | 2.977 | 3.049 | 203,215 | -0.02(-0.52%) |
Jan 31, 2020 | 3.138 | 3.142 | 3.033 | 3.065 | 264,003 | +0.00(+0.00%) |
Jan 30, 2020 | 3.081 | 3.144 | 3.037 | 3.065 | 204,116 | +0.02(+0.61%) |
Jan 29, 2020 | 3.086 | 3.102 | 3.039 | 3.047 | 95,787 | -0.02(-0.52%) |
Jan 28, 2020 | 3.079 | 3.134 | 3.039 | 3.063 | 231,122 | -0.02(-0.52%) |
Jan 27, 2020 | 3.110 | 3.142 | 3.063 | 3.079 | 292,292 | -0.08(-2.52%) |
Jan 24, 2020 | 3.190 | 3.198 | 3.158 | 3.158 | 116,910 | -0.03(-1.00%) |
Jan 23, 2020 | 3.182 | 3.226 | 3.110 | 3.190 | 363,047 | +0.01(+0.25%) |
Jan 22, 2020 | 3.277 | 3.277 | 3.182 | 3.182 | 105,447 | -0.08(-2.44%) |
Jan 21, 2020 | 3.230 | 3.293 | 3.198 | 3.261 | 222,025 | +0.03(+0.99%) |
Jan 17, 2020 | 3.277 | 3.301 | 3.198 | 3.230 | 294,414 | -0.09(-2.64%) |
Jan 16, 2020 | 3.269 | 3.333 | 3.269 | 3.317 | 190,598 | +0.04(+1.21%) |
Jan 15, 2020 | 3.277 | 3.301 | 3.230 | 3.277 | 254,570 | +0.05(+1.48%) |
Jan 14, 2020 | 3.214 | 3.285 | 3.190 | 3.230 | 143,107 | +0.02(+0.74%) |
Jan 13, 2020 | 3.214 | 3.285 | 3.150 | 3.206 | 358,057 | +0.01(+0.25%) |
Jan 10, 2020 | 3.198 | 3.217 | 3.118 | 3.198 | 289,008 | +0.02(+0.50%) |
Jan 09, 2020 | 3.158 | 3.222 | 3.106 | 3.182 | 256,284 | -0.02(-0.74%) |
Jan 08, 2020 | 3.261 | 3.285 | 3.118 | 3.206 | 208,876 | -0.03(-0.98%) |
Jan 07, 2020 | 3.373 | 3.373 | 3.198 | 3.238 | 200,445 | -0.09(-2.63%) |
Jan 06, 2020 | 3.277 | 3.373 | 3.253 | 3.325 | 448,243 | +0.13(+3.98%) |
Jan 03, 2020 | 3.142 | 3.246 | 3.130 | 3.198 | 307,990 | +0.09(+2.81%) |