Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.383 | 2.383 | 2.319 | 2.343 | 28,719 | -0.04(-1.67%) |
Mar 30, 2020 | 2.423 | 2.467 | 2.328 | 2.383 | 7,917 | -0.03(-1.32%) |
Mar 27, 2020 | 2.455 | 2.455 | 2.291 | 2.415 | 13,549 | -0.02(-0.66%) |
Mar 26, 2020 | 2.343 | 2.471 | 2.336 | 2.431 | 5,503 | +0.11(+4.81%) |
Mar 25, 2020 | 2.203 | 2.320 | 2.203 | 2.320 | 14,826 | +0.06(+2.83%) |
Mar 24, 2020 | 2.320 | 2.332 | 2.193 | 2.256 | 11,489 | +0.02(+1.07%) |
Mar 23, 2020 | 2.312 | 2.312 | 2.160 | 2.232 | 24,536 | +0.01(+0.36%) |
Mar 20, 2020 | 2.224 | 2.296 | 2.145 | 2.224 | 31,614 | +0.10(+4.89%) |
Mar 19, 2020 | 2.096 | 2.168 | 2.080 | 2.120 | 16,488 | +0.07(+3.27%) |
Mar 18, 2020 | 2.112 | 2.112 | 1.977 | 2.053 | 25,193 | -0.07(-3.17%) |
Mar 17, 2020 | 2.304 | 2.308 | 2.072 | 2.120 | 86,304 | -0.01(-0.37%) |
Mar 16, 2020 | 2.176 | 2.232 | 2.112 | 2.128 | 48,554 | -0.29(-12.17%) |
Mar 13, 2020 | 2.208 | 2.463 | 2.202 | 2.423 | 17,061 | +0.26(+11.76%) |
Mar 12, 2020 | 2.240 | 2.320 | 2.168 | 2.168 | 76,503 | -0.22(-9.33%) |
Mar 11, 2020 | 2.471 | 2.471 | 2.304 | 2.391 | 51,958 | -0.10(-4.15%) |
Mar 10, 2020 | 2.471 | 2.598 | 2.423 | 2.495 | 35,851 | +0.01(+0.51%) |
Mar 09, 2020 | 2.870 | 2.870 | 2.248 | 2.482 | 90,049 | -0.44(-15.19%) |
Mar 06, 2020 | 2.949 | 2.961 | 2.925 | 2.927 | 42,278 | -0.01(-0.50%) |
Mar 05, 2020 | 2.933 | 3.093 | 2.933 | 2.941 | 29,032 | -0.02(-0.54%) |
Mar 04, 2020 | 2.965 | 2.997 | 2.949 | 2.957 | 8,206 | -0.03(-1.06%) |
Mar 03, 2020 | 2.941 | 3.069 | 2.925 | 2.989 | 52,525 | +0.04(+1.28%) |
Mar 02, 2020 | 3.009 | 3.053 | 2.949 | 2.951 | 31,851 | +0.00(+0.07%) |
Feb 28, 2020 | 3.005 | 3.013 | 2.949 | 2.949 | 57,709 | -0.07(-2.37%) |
Feb 27, 2020 | 3.013 | 3.045 | 3.005 | 3.021 | 28,233 | -0.04(-1.30%) |
Feb 26, 2020 | 3.045 | 3.101 | 3.029 | 3.061 | 35,772 | -0.01(-0.26%) |
Feb 25, 2020 | 3.053 | 3.118 | 3.053 | 3.069 | 29,586 | -0.03(-1.03%) |
Feb 24, 2020 | 3.109 | 3.164 | 3.045 | 3.101 | 37,991 | +0.06(+1.83%) |
Feb 21, 2020 | 3.053 | 3.085 | 3.045 | 3.045 | 18,692 | -0.00(-0.03%) |
Feb 20, 2020 | 3.109 | 3.112 | 3.046 | 3.046 | 23,892 | -0.04(-1.27%) |
Feb 19, 2020 | 3.061 | 3.098 | 3.053 | 3.085 | 5,308 | +0.03(+1.10%) |
Feb 18, 2020 | 3.045 | 3.077 | 3.045 | 3.051 | 3,955 | -0.02(-0.77%) |
Feb 14, 2020 | 3.109 | 3.109 | 3.075 | 3.075 | 752 | +0.03(+0.98%) |
Feb 13, 2020 | 3.053 | 3.061 | 3.045 | 3.045 | 12,401 | -0.02(-0.52%) |
Feb 12, 2020 | 3.045 | 3.093 | 3.029 | 3.061 | 10,436 | +0.02(+0.52%) |
Feb 11, 2020 | 3.077 | 3.109 | 3.045 | 3.045 | 18,120 | -0.03(-1.04%) |
Feb 10, 2020 | 3.117 | 3.133 | 3.077 | 3.077 | 14,951 | -0.06(-2.03%) |
Feb 07, 2020 | 3.133 | 3.141 | 3.093 | 3.141 | 2,885 | +0.04(+1.29%) |
Feb 06, 2020 | 3.141 | 3.141 | 3.101 | 3.101 | 19,975 | -0.03(-1.02%) |
Feb 05, 2020 | 3.117 | 3.133 | 3.117 | 3.133 | 590 | -0.01(-0.38%) |
Feb 04, 2020 | 3.109 | 3.145 | 3.085 | 3.145 | 35,373 | +0.03(+1.00%) |
Feb 03, 2020 | 3.204 | 3.228 | 3.109 | 3.113 | 11,481 | -0.19(-5.88%) |
Jan 31, 2020 | 3.101 | 3.308 | 3.101 | 3.308 | 11,541 | +0.20(+6.41%) |
Jan 30, 2020 | 3.199 | 3.199 | 3.109 | 3.109 | 3,910 | +0.02(+0.78%) |
Jan 29, 2020 | 3.093 | 3.164 | 3.085 | 3.085 | 8,478 | -0.01(-0.26%) |
Jan 28, 2020 | 3.085 | 3.172 | 3.085 | 3.093 | 53,311 | -0.07(-2.13%) |
Jan 27, 2020 | 3.212 | 3.265 | 3.160 | 3.160 | 4,431 | -0.06(-1.87%) |
Jan 24, 2020 | 3.180 | 3.300 | 3.093 | 3.220 | 24,589 | +0.02(+0.50%) |
Jan 23, 2020 | 3.215 | 3.215 | 3.188 | 3.204 | 5,296 | +0.03(+1.01%) |
Jan 22, 2020 | 3.260 | 3.260 | 3.141 | 3.172 | 21,726 | -0.05(-1.63%) |
Jan 21, 2020 | 3.236 | 3.240 | 3.165 | 3.225 | 13,823 | -0.01(-0.34%) |
Jan 17, 2020 | 3.220 | 3.324 | 3.149 | 3.236 | 9,660 | +0.06(+1.75%) |
Jan 16, 2020 | 3.109 | 3.180 | 3.093 | 3.180 | 13,752 | +0.04(+1.12%) |
Jan 15, 2020 | 3.172 | 3.188 | 3.053 | 3.145 | 208,501 | -0.03(-0.86%) |
Jan 14, 2020 | 3.200 | 3.212 | 3.141 | 3.172 | 8,965 | -0.02(-0.50%) |
Jan 13, 2020 | 3.276 | 3.357 | 3.188 | 3.188 | 17,399 | -0.11(-3.38%) |
Jan 10, 2020 | 3.284 | 3.451 | 3.276 | 3.300 | 6,774 | +0.00(+0.04%) |
Jan 09, 2020 | 3.284 | 3.316 | 3.204 | 3.299 | 31,627 | +0.09(+2.69%) |
Jan 08, 2020 | 3.428 | 3.428 | 3.164 | 3.212 | 52,687 | -0.25(-7.15%) |
Jan 07, 2020 | 3.188 | 3.483 | 3.188 | 3.459 | 38,078 | +0.28(+8.77%) |
Jan 06, 2020 | 3.077 | 3.268 | 3.061 | 3.180 | 155,559 | +0.09(+2.84%) |
Jan 03, 2020 | 3.021 | 3.133 | 3.021 | 3.093 | 32,618 | +0.02(+0.52%) |