Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.377 | 2.510 | 2.130 | 2.261 | 58,453 | +0.00(+0.00%) |
Mar 30, 2020 | 2.394 | 2.394 | 2.128 | 2.261 | 31,101 | -0.12(-5.20%) |
Mar 27, 2020 | 2.527 | 2.545 | 2.040 | 2.385 | 84,238 | -0.02(-0.74%) |
Mar 26, 2020 | 2.572 | 2.953 | 2.217 | 2.403 | 179,245 | +0.09(+3.83%) |
Mar 25, 2020 | 4.381 | 4.381 | 2.261 | 2.314 | 312,710 | -0.92(-28.40%) |
Mar 24, 2020 | 3.361 | 4.877 | 2.900 | 3.232 | 640,327 | +0.55(+20.30%) |
Mar 23, 2020 | 1.960 | 7.857 | 1.960 | 2.687 | 873,837 | +1.13(+72.16%) |
Mar 20, 2020 | 2.261 | 2.563 | 1.561 | 1.561 | 4,397 | -0.51(-24.46%) |
Mar 19, 2020 | 1.880 | 2.199 | 1.862 | 2.066 | 5,273 | +0.14(+7.37%) |
Mar 18, 2020 | 2.643 | 2.705 | 1.924 | 1.924 | 21,805 | -0.76(-28.38%) |
Mar 17, 2020 | 1.561 | 2.731 | 1.552 | 2.687 | 54,099 | +1.23(+84.88%) |
Mar 16, 2020 | 1.711 | 1.711 | 1.453 | 1.453 | 1,785 | -0.26(-15.08%) |
Mar 13, 2020 | 1.703 | 1.711 | 1.552 | 1.711 | 5,863 | +0.08(+4.89%) |
Mar 12, 2020 | 1.649 | 1.756 | 1.419 | 1.632 | 6,308 | -0.62(-27.65%) |
Mar 11, 2020 | 2.255 | 2.255 | 2.255 | 322 | +0.00(+0.00%) | |
Mar 10, 2020 | 2.138 | 2.255 | 2.138 | 2.255 | 566 | +0.30(+15.60%) |
Mar 09, 2020 | 2.066 | 2.066 | 1.649 | 1.951 | 3,786 | -0.47(-19.48%) |
Mar 06, 2020 | 2.572 | 2.572 | 2.420 | 2.423 | 12,404 | -0.12(-4.80%) |
Mar 05, 2020 | 2.554 | 2.554 | 2.545 | 2.545 | 779 | -0.08(-3.20%) |
Mar 04, 2020 | 2.687 | 2.687 | 2.554 | 2.629 | 4,896 | -0.02(-0.84%) |
Mar 03, 2020 | 2.802 | 2.802 | 2.554 | 2.651 | 6,150 | +0.10(+3.85%) |
Mar 02, 2020 | 2.873 | 2.873 | 2.553 | 2.553 | 4,110 | +0.27(+11.95%) |
Feb 28, 2020 | 2.173 | 2.281 | 2.173 | 2.281 | 1,578 | -0.52(-18.61%) |
Feb 27, 2020 | 2.394 | 2.818 | 2.289 | 2.802 | 3,848 | -0.02(-0.63%) |
Feb 26, 2020 | 2.820 | 2.820 | 2.820 | 2.820 | 369 | +0.23(+8.90%) |
Feb 25, 2020 | 2.660 | 2.660 | 2.589 | 2.589 | 3,398 | +0.02(+0.86%) |
Feb 24, 2020 | 2.479 | 2.660 | 2.439 | 2.567 | 3,546 | +0.11(+4.51%) |
Feb 21, 2020 | 2.793 | 2.811 | 2.394 | 2.456 | 17,253 | -0.34(-12.20%) |
Feb 20, 2020 | 2.829 | 2.926 | 2.793 | 2.798 | 12,993 | -0.06(-2.02%) |
Feb 19, 2020 | 2.855 | 2.888 | 2.855 | 2.855 | 945 | +0.00(+0.00%) |
Feb 18, 2020 | 2.749 | 2.855 | 2.660 | 2.855 | 9,422 | +0.09(+3.21%) |
Feb 14, 2020 | 2.776 | 2.926 | 2.767 | 2.767 | 6,427 | +0.01(+0.32%) |
Feb 13, 2020 | 2.917 | 2.926 | 2.749 | 2.758 | 5,202 | +0.03(+1.14%) |
Feb 12, 2020 | 2.750 | 2.802 | 2.714 | 2.727 | 15,314 | -0.06(-2.10%) |
Feb 11, 2020 | 2.877 | 2.877 | 2.785 | 2.785 | 1,049 | -0.01(-0.29%) |
Feb 10, 2020 | 2.820 | 2.882 | 2.721 | 2.793 | 5,034 | +0.11(+3.96%) |
Feb 07, 2020 | 3.015 | 3.015 | 2.687 | 2.687 | 10,261 | -0.15(-5.31%) |
Feb 06, 2020 | 3.033 | 3.033 | 2.731 | 2.838 | 3,266 | -0.32(-10.15%) |
Feb 05, 2020 | 3.210 | 3.210 | 3.042 | 3.158 | 2,916 | +0.07(+2.34%) |
Feb 04, 2020 | 3.227 | 3.227 | 2.962 | 3.086 | 5,185 | +0.06(+2.05%) |
Feb 03, 2020 | 2.784 | 3.201 | 2.784 | 3.024 | 19,850 | +0.36(+13.67%) |
Jan 31, 2020 | 3.290 | 3.328 | 2.660 | 2.660 | 18,606 | -0.70(-20.90%) |
Jan 30, 2020 | 3.325 | 3.363 | 3.325 | 3.363 | 1,281 | -0.08(-2.21%) |
Jan 29, 2020 | 3.439 | 3.439 | 3.439 | 3.439 | 499 | +0.15(+4.54%) |
Jan 28, 2020 | 3.396 | 3.401 | 3.254 | 3.290 | 5,744 | -0.26(-7.25%) |
Jan 27, 2020 | 3.561 | 3.721 | 3.432 | 3.547 | 10,375 | -0.14(-3.85%) |
Jan 24, 2020 | 3.857 | 3.866 | 3.689 | 3.689 | 8,119 | -0.18(-4.59%) |
Jan 23, 2020 | 3.857 | 3.866 | 3.857 | 3.866 | 1,640 | +0.01(+0.23%) |
Jan 22, 2020 | 3.990 | 3.990 | 3.769 | 3.857 | 8,948 | +0.10(+2.59%) |
Jan 21, 2020 | 4.744 | 4.744 | 3.627 | 3.760 | 44,314 | -0.98(-20.75%) |
Jan 17, 2020 | 4.867 | 4.867 | 4.744 | 4.744 | 1,804 | +0.04(+0.75%) |
Jan 16, 2020 | 4.789 | 4.796 | 4.709 | 4.709 | 1,336 | +0.00(+0.00%) |
Jan 15, 2020 | 4.930 | 4.957 | 4.709 | 4.709 | 2,403 | -0.09(-1.98%) |
Jan 14, 2020 | 5.010 | 5.179 | 4.700 | 4.804 | 1,322 | +0.09(+2.02%) |
Jan 13, 2020 | 4.824 | 4.846 | 4.617 | 4.709 | 4,216 | +0.12(+2.51%) |
Jan 10, 2020 | 4.726 | 4.948 | 4.593 | 4.593 | 7,217 | -0.18(-3.72%) |
Jan 09, 2020 | 4.874 | 5.003 | 4.664 | 4.771 | 4,092 | +0.10(+2.16%) |
Jan 08, 2020 | 4.656 | 4.739 | 4.656 | 4.670 | 3,008 | -0.00(-0.07%) |
Jan 07, 2020 | 4.691 | 4.780 | 4.673 | 4.673 | 2,604 | +0.09(+1.93%) |
Jan 06, 2020 | 4.806 | 5.010 | 4.585 | 4.585 | 8,291 | -0.38(-7.68%) |
Jan 03, 2020 | 4.735 | 5.036 | 4.709 | 4.966 | 11,502 | +0.28(+6.06%) |