Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.150 | 3.150 | 2.550 | 2.678 | 6,186 | -0.47(-15.00%) |
Mar 30, 2020 | 3.150 | 3.150 | 2.724 | 3.150 | 3,608 | +0.15(+5.00%) |
Mar 27, 2020 | 2.800 | 3.000 | 2.500 | 3.000 | 3,060 | +0.20(+7.14%) |
Mar 26, 2020 | 2.850 | 2.900 | 2.500 | 2.800 | 10,239 | +0.30(+11.98%) |
Mar 25, 2020 | 2.450 | 2.748 | 2.106 | 2.501 | 18,598 | +0.50(+24.68%) |
Mar 24, 2020 | 2.050 | 2.150 | 2.006 | 2.006 | 8,982 | +0.06(+2.85%) |
Mar 23, 2020 | 1.950 | 2.000 | 1.950 | 1.950 | 6,492 | -0.15(-7.14%) |
Mar 20, 2020 | 2.050 | 2.150 | 1.950 | 2.100 | 6,380 | +0.16(+8.39%) |
Mar 19, 2020 | 1.850 | 2.152 | 1.750 | 1.938 | 15,076 | +0.09(+4.73%) |
Mar 18, 2020 | 2.050 | 2.150 | 1.800 | 1.850 | 13,271 | -0.20(-9.76%) |
Mar 17, 2020 | 2.100 | 2.150 | 1.750 | 2.050 | 7,519 | +0.05(+2.50%) |
Mar 16, 2020 | 2.550 | 2.750 | 1.634 | 2.000 | 18,101 | -0.50(-20.02%) |
Mar 13, 2020 | 2.799 | 2.799 | 2.500 | 2.501 | 4,340 | -0.30(-10.70%) |
Mar 12, 2020 | 2.650 | 3.050 | 2.050 | 2.800 | 9,156 | +0.05(+1.82%) |
Mar 11, 2020 | 2.700 | 3.150 | 2.500 | 2.750 | 5,076 | +0.01(+0.36%) |
Mar 10, 2020 | 2.898 | 3.179 | 2.604 | 2.740 | 13,795 | -0.01(-0.36%) |
Mar 09, 2020 | 2.950 | 3.100 | 2.600 | 2.750 | 10,306 | -0.29(-9.54%) |
Mar 06, 2020 | 3.392 | 3.392 | 3.000 | 3.040 | 19,480 | -0.31(-9.24%) |
Mar 05, 2020 | 3.550 | 3.550 | 3.100 | 3.349 | 13,160 | -0.00(-0.01%) |
Mar 04, 2020 | 3.200 | 3.384 | 3.150 | 3.350 | 25,075 | +0.24(+7.80%) |
Mar 03, 2020 | 3.349 | 3.400 | 3.100 | 3.107 | 8,441 | -0.09(-2.86%) |
Mar 02, 2020 | 3.196 | 3.215 | 2.900 | 3.199 | 30,359 | -0.09(-2.83%) |
Feb 28, 2020 | 2.990 | 3.300 | 2.750 | 3.292 | 37,040 | +0.09(+2.87%) |
Feb 27, 2020 | 3.418 | 3.418 | 2.608 | 3.200 | 37,958 | -0.22(-6.51%) |
Feb 26, 2020 | 3.609 | 3.609 | 3.248 | 3.423 | 11,654 | -0.18(-5.01%) |
Feb 25, 2020 | 3.776 | 3.800 | 3.330 | 3.603 | 15,271 | -0.15(-3.91%) |
Feb 24, 2020 | 3.800 | 3.800 | 3.300 | 3.750 | 15,730 | +0.00(+0.00%) |
Feb 21, 2020 | 3.800 | 4.000 | 3.600 | 3.750 | 39,000 | -0.14(-3.60%) |
Feb 20, 2020 | 3.940 | 3.940 | 3.625 | 3.890 | 23,337 | -0.01(-0.23%) |
Feb 19, 2020 | 3.713 | 3.904 | 3.400 | 3.899 | 39,189 | +0.13(+3.56%) |
Feb 18, 2020 | 4.095 | 4.096 | 3.600 | 3.765 | 40,173 | -0.21(-5.16%) |
Feb 14, 2020 | 4.200 | 4.450 | 3.850 | 3.970 | 44,440 | -0.23(-5.48%) |
Feb 13, 2020 | 4.250 | 4.250 | 3.500 | 4.200 | 63,668 | -0.02(-0.46%) |
Feb 12, 2020 | 3.600 | 4.450 | 3.500 | 4.220 | 102,731 | +0.67(+18.86%) |
Feb 11, 2020 | 3.700 | 3.750 | 3.350 | 3.550 | 16,392 | -0.05(-1.27%) |
Feb 10, 2020 | 3.608 | 3.650 | 3.518 | 3.595 | 15,747 | +0.11(+3.24%) |
Feb 07, 2020 | 3.794 | 3.850 | 3.355 | 3.482 | 21,180 | -0.22(-6.03%) |
Feb 06, 2020 | 3.475 | 3.706 | 3.350 | 3.706 | 26,286 | +0.40(+12.07%) |
Feb 05, 2020 | 3.300 | 3.501 | 3.251 | 3.307 | 4,471 | +0.01(+0.21%) |
Feb 04, 2020 | 3.300 | 3.500 | 3.200 | 3.300 | 7,704 | +0.02(+0.75%) |
Feb 03, 2020 | 3.400 | 3.486 | 3.182 | 3.276 | 5,396 | -0.13(-3.85%) |
Jan 31, 2020 | 3.240 | 3.550 | 3.172 | 3.406 | 19,120 | +0.12(+3.70%) |
Jan 30, 2020 | 3.231 | 3.349 | 3.150 | 3.285 | 7,950 | +0.12(+3.76%) |
Jan 29, 2020 | 3.150 | 3.317 | 3.150 | 3.166 | 11,490 | -0.13(-4.02%) |
Jan 28, 2020 | 3.185 | 3.400 | 3.150 | 3.299 | 8,978 | +0.10(+3.08%) |
Jan 27, 2020 | 3.350 | 3.350 | 3.151 | 3.200 | 5,860 | -0.04(-1.33%) |
Jan 24, 2020 | 3.250 | 3.250 | 3.150 | 3.243 | 9,060 | -0.06(-1.73%) |
Jan 23, 2020 | 3.400 | 3.500 | 3.150 | 3.300 | 15,094 | -0.10(-2.90%) |
Jan 22, 2020 | 3.400 | 3.544 | 3.350 | 3.398 | 11,845 | -0.05(-1.38%) |
Jan 21, 2020 | 3.350 | 3.446 | 3.350 | 3.446 | 16,563 | +0.05(+1.35%) |
Jan 17, 2020 | 3.850 | 3.850 | 3.300 | 3.400 | 13,260 | -0.15(-4.23%) |
Jan 16, 2020 | 3.250 | 4.450 | 3.200 | 3.550 | 121,995 | +0.29(+8.88%) |
Jan 15, 2020 | 3.134 | 3.394 | 3.050 | 3.260 | 18,871 | +0.01(+0.42%) |
Jan 14, 2020 | 3.202 | 3.312 | 3.000 | 3.247 | 9,782 | -0.05(-1.61%) |
Jan 13, 2020 | 3.144 | 3.344 | 2.901 | 3.300 | 11,650 | +0.05(+1.54%) |
Jan 10, 2020 | 3.400 | 3.400 | 3.105 | 3.250 | 8,880 | +0.00(+0.00%) |
Jan 09, 2020 | 3.350 | 3.400 | 3.200 | 3.250 | 3,883 | +0.05(+1.56%) |
Jan 08, 2020 | 3.253 | 3.349 | 3.140 | 3.200 | 3,159 | -0.05(-1.52%) |
Jan 07, 2020 | 3.300 | 3.400 | 2.933 | 3.249 | 9,850 | -0.05(-1.53%) |
Jan 06, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 9,421 | +0.10(+3.00%) |
Jan 03, 2020 | 3.250 | 3.450 | 3.204 | 3.204 | 4,400 | -0.21(-6.05%) |