Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.198 | 2.435 | 1.775 | 1.902 | 36,549 | -0.11(-5.66%) |
Mar 30, 2020 | 1.868 | 2.460 | 1.709 | 2.016 | 226,665 | +0.23(+13.03%) |
Mar 27, 2020 | 1.758 | 2.113 | 1.353 | 1.784 | 132,607 | +0.02(+0.91%) |
Mar 26, 2020 | 1.851 | 1.936 | 1.640 | 1.768 | 13,453 | +0.00(+0.05%) |
Mar 25, 2020 | 1.665 | 1.826 | 1.564 | 1.767 | 8,568 | +0.04(+2.20%) |
Mar 24, 2020 | 1.875 | 1.875 | 1.691 | 1.729 | 6,280 | +0.11(+7.07%) |
Mar 23, 2020 | 1.682 | 1.987 | 1.437 | 1.615 | 6,454 | -0.22(-11.98%) |
Mar 20, 2020 | 1.564 | 1.834 | 1.513 | 1.834 | 11,711 | +0.26(+16.67%) |
Mar 19, 2020 | 1.462 | 1.606 | 1.462 | 1.572 | 7,237 | +0.11(+7.51%) |
Mar 18, 2020 | 1.589 | 1.665 | 1.226 | 1.462 | 27,336 | -0.35(-19.22%) |
Mar 17, 2020 | 1.733 | 2.054 | 1.538 | 1.810 | 36,210 | +0.12(+7.08%) |
Mar 16, 2020 | 3.280 | 3.280 | 1.479 | 1.691 | 37,565 | +0.04(+2.56%) |
Mar 13, 2020 | 1.868 | 2.144 | 1.479 | 1.648 | 91,559 | -0.15(-8.49%) |
Mar 12, 2020 | 1.691 | 1.902 | 1.040 | 1.801 | 30,187 | +0.03(+1.96%) |
Mar 11, 2020 | 1.810 | 1.919 | 1.728 | 1.767 | 17,594 | -0.14(-7.52%) |
Mar 10, 2020 | 1.894 | 2.003 | 1.801 | 1.911 | 28,521 | +0.13(+7.11%) |
Mar 09, 2020 | 2.080 | 2.257 | 1.775 | 1.784 | 32,097 | -0.30(-14.23%) |
Mar 06, 2020 | 2.240 | 2.509 | 2.080 | 2.080 | 19,873 | -0.21(-9.23%) |
Mar 05, 2020 | 2.206 | 2.481 | 2.206 | 2.291 | 27,701 | +0.03(+1.50%) |
Mar 04, 2020 | 2.502 | 3.576 | 2.240 | 2.257 | 448,280 | -0.12(-4.98%) |
Mar 03, 2020 | 2.359 | 2.392 | 2.206 | 2.375 | 22,502 | +0.17(+7.66%) |
Mar 02, 2020 | 2.020 | 2.676 | 1.959 | 2.206 | 73,584 | +0.17(+8.18%) |
Feb 28, 2020 | 2.028 | 2.113 | 1.913 | 2.039 | 19,636 | -0.08(-3.88%) |
Feb 27, 2020 | 2.232 | 2.293 | 2.122 | 2.122 | 42,431 | -0.21(-9.06%) |
Feb 26, 2020 | 2.409 | 2.519 | 2.333 | 2.333 | 6,863 | -0.08(-3.16%) |
Feb 25, 2020 | 2.452 | 2.504 | 2.409 | 2.409 | 9,012 | -0.16(-6.25%) |
Feb 24, 2020 | 2.570 | 2.612 | 2.333 | 2.570 | 20,176 | -0.14(-5.30%) |
Feb 21, 2020 | 2.822 | 2.829 | 2.587 | 2.714 | 3,903 | -0.11(-3.89%) |
Feb 20, 2020 | 2.654 | 2.891 | 2.604 | 2.823 | 16,708 | +0.16(+6.03%) |
Feb 19, 2020 | 2.536 | 2.791 | 2.452 | 2.663 | 57,301 | -0.20(-7.08%) |
Feb 18, 2020 | 2.925 | 2.925 | 2.578 | 2.866 | 60,392 | +0.03(+1.19%) |
Feb 14, 2020 | 2.717 | 2.840 | 2.494 | 2.832 | 53,232 | +0.08(+3.08%) |
Feb 13, 2020 | 2.722 | 2.984 | 2.610 | 2.747 | 67,021 | -0.08(-2.99%) |
Feb 12, 2020 | 2.536 | 3.804 | 2.519 | 2.832 | 1,270,134 | +0.31(+12.30%) |
Feb 11, 2020 | 2.529 | 2.559 | 2.477 | 2.522 | 8,357 | +0.04(+1.81%) |
Feb 10, 2020 | 2.570 | 2.570 | 2.426 | 2.477 | 6,868 | -0.04(-1.72%) |
Feb 07, 2020 | 2.485 | 2.545 | 2.420 | 2.520 | 6,861 | +0.07(+2.77%) |
Feb 06, 2020 | 2.367 | 2.545 | 2.367 | 2.452 | 9,484 | +0.02(+0.73%) |
Feb 05, 2020 | 2.426 | 2.705 | 2.409 | 2.435 | 7,128 | -0.03(-1.20%) |
Feb 04, 2020 | 2.528 | 2.528 | 2.325 | 2.464 | 12,731 | +0.05(+2.28%) |
Feb 03, 2020 | 2.545 | 2.621 | 2.409 | 2.409 | 20,515 | -0.19(-7.17%) |
Jan 31, 2020 | 2.587 | 2.682 | 2.578 | 2.595 | 13,603 | +0.01(+0.33%) |
Jan 30, 2020 | 2.587 | 2.857 | 2.578 | 2.587 | 14,091 | -0.04(-1.61%) |
Jan 29, 2020 | 2.663 | 3.302 | 2.570 | 2.629 | 143,957 | +0.01(+0.45%) |
Jan 28, 2020 | 2.781 | 2.781 | 2.571 | 2.617 | 19,096 | -0.13(-4.74%) |
Jan 27, 2020 | 2.832 | 2.857 | 2.747 | 2.747 | 9,255 | -0.12(-4.03%) |
Jan 24, 2020 | 3.062 | 3.062 | 2.562 | 2.863 | 23,895 | -0.19(-6.25%) |
Jan 23, 2020 | 3.195 | 3.195 | 3.043 | 3.054 | 4,841 | -0.13(-4.08%) |
Jan 22, 2020 | 3.153 | 3.359 | 3.077 | 3.183 | 12,704 | +0.04(+1.23%) |
Jan 21, 2020 | 3.381 | 3.381 | 3.111 | 3.145 | 17,179 | -0.27(-7.92%) |
Jan 17, 2020 | 3.331 | 3.415 | 3.263 | 3.415 | 11,711 | +0.03(+0.97%) |
Jan 16, 2020 | 3.319 | 3.474 | 3.287 | 3.382 | 8,384 | -0.05(-1.45%) |
Jan 15, 2020 | 3.424 | 3.569 | 3.410 | 3.432 | 16,453 | -0.13(-3.53%) |
Jan 14, 2020 | 3.677 | 3.677 | 3.558 | 3.558 | 9,534 | -0.07(-2.01%) |
Jan 13, 2020 | 3.758 | 3.906 | 3.601 | 3.631 | 20,348 | -0.17(-4.56%) |
Jan 10, 2020 | 3.804 | 3.872 | 3.714 | 3.804 | 15,969 | +0.08(+2.04%) |
Jan 09, 2020 | 3.728 | 3.770 | 3.677 | 3.728 | 27,442 | -0.06(-1.56%) |
Jan 08, 2020 | 3.859 | 3.859 | 3.657 | 3.787 | 15,672 | -0.07(-1.76%) |
Jan 07, 2020 | 3.736 | 3.855 | 3.680 | 3.855 | 14,561 | +0.14(+3.64%) |
Jan 06, 2020 | 3.635 | 3.720 | 3.576 | 3.720 | 31,862 | +0.08(+2.33%) |
Jan 03, 2020 | 3.610 | 3.635 | 3.487 | 3.635 | 10,883 | +0.01(+0.23%) |