Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.774 | 1.774 | 1.530 | 1.626 | 239,689 | +0.31(+23.71%) |
Mar 30, 2020 | 1.615 | 1.983 | 1.264 | 1.315 | 983,292 | -0.31(-18.88%) |
Mar 27, 2020 | 1.422 | 2.267 | 1.422 | 1.621 | 127,416 | +0.08(+5.15%) |
Mar 26, 2020 | 1.541 | 1.541 | 1.541 | 1.541 | 827 | +0.01(+0.74%) |
Mar 25, 2020 | 1.456 | 1.581 | 1.213 | 1.530 | 15,459 | -0.10(-6.25%) |
Mar 24, 2020 | 1.513 | 1.638 | 1.502 | 1.632 | 5,911 | +0.21(+14.56%) |
Mar 23, 2020 | 1.360 | 1.479 | 1.360 | 1.425 | 3,706 | -0.19(-11.79%) |
Mar 20, 2020 | 1.507 | 1.616 | 1.476 | 1.615 | 9,176 | +0.03(+1.79%) |
Mar 19, 2020 | 1.478 | 1.587 | 1.463 | 1.587 | 25,463 | +0.14(+9.80%) |
Mar 18, 2020 | 1.496 | 1.553 | 1.408 | 1.445 | 50,015 | -0.14(-8.93%) |
Mar 17, 2020 | 1.615 | 1.700 | 1.587 | 1.587 | 6,309 | -0.11(-6.67%) |
Mar 16, 2020 | 2.108 | 2.108 | 1.686 | 1.700 | 9,632 | -0.06(-3.54%) |
Mar 13, 2020 | 1.904 | 1.904 | 1.742 | 1.762 | 14,647 | +0.03(+1.63%) |
Mar 12, 2020 | 1.830 | 1.830 | 1.677 | 1.734 | 21,703 | -0.31(-15.00%) |
Mar 11, 2020 | 2.102 | 2.176 | 2.040 | 2.040 | 12,273 | -0.13(-6.01%) |
Mar 10, 2020 | 2.199 | 2.199 | 2.170 | 1,325 | -0.03(-1.29%) | |
Mar 09, 2020 | 2.165 | 2.199 | 1.927 | 2.199 | 15,694 | -0.08(-3.72%) |
Mar 06, 2020 | 2.284 | 2.284 | 2.284 | 2.284 | 3,706 | -0.13(-5.40%) |
Mar 05, 2020 | 2.437 | 2.437 | 2.414 | 2.414 | 575 | -0.02(-0.70%) |
Mar 04, 2020 | 2.431 | 2.431 | 2.431 | 125 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.431 | 2.437 | 2.431 | 2.431 | 8,830 | +0.01(+0.33%) |
Mar 02, 2020 | 2.437 | 2.437 | 2.386 | 2.423 | 4,323 | -0.01(-0.44%) |
Feb 28, 2020 | 2.420 | 2.437 | 2.352 | 2.434 | 22,236 | -0.00(-0.12%) |
Feb 27, 2020 | 2.550 | 2.550 | 2.335 | 2.437 | 18,097 | -0.20(-7.53%) |
Feb 26, 2020 | 2.663 | 2.686 | 2.550 | 2.635 | 32,845 | -0.06(-2.11%) |
Feb 25, 2020 | 2.663 | 2.714 | 2.663 | 2.692 | 13,888 | -0.06(-2.06%) |
Feb 24, 2020 | 2.720 | 2.791 | 2.677 | 2.748 | 11,598 | -0.03(-1.02%) |
Feb 21, 2020 | 2.737 | 2.777 | 2.692 | 2.777 | 15,000 | +0.08(+3.16%) |
Feb 20, 2020 | 2.720 | 2.720 | 2.692 | 2.692 | 1,593 | -0.03(-1.04%) |
Feb 19, 2020 | 2.833 | 2.833 | 2.714 | 2.720 | 8,597 | -0.10(-3.42%) |
Feb 18, 2020 | 2.709 | 2.822 | 2.703 | 2.816 | 10,283 | -0.06(-1.97%) |
Feb 14, 2020 | 2.969 | 2.969 | 2.833 | 2.873 | 17,294 | -0.13(-4.34%) |
Feb 13, 2020 | 2.969 | 3.009 | 2.969 | 3.003 | 15,829 | +0.00(+0.00%) |
Feb 12, 2020 | 2.992 | 3.009 | 2.947 | 3.003 | 22,084 | +0.06(+1.92%) |
Feb 11, 2020 | 2.941 | 2.975 | 2.913 | 2.947 | 12,003 | +0.00(+0.00%) |
Feb 10, 2020 | 2.947 | 2.947 | 2.947 | 2.947 | 1,941 | -0.01(-0.19%) |
Feb 07, 2020 | 2.992 | 3.032 | 2.947 | 2.952 | 18,883 | -0.05(-1.70%) |
Feb 06, 2020 | 2.964 | 3.173 | 2.947 | 3.003 | 44,473 | +0.00(+0.00%) |
Feb 05, 2020 | 2.947 | 3.060 | 2.930 | 3.003 | 20,169 | +0.04(+1.34%) |
Feb 04, 2020 | 2.952 | 3.145 | 2.947 | 2.964 | 6,836 | -0.32(-9.67%) |
Feb 03, 2020 | 3.117 | 3.281 | 3.083 | 3.281 | 6,785 | +0.11(+3.39%) |
Jan 31, 2020 | 3.236 | 3.825 | 3.145 | 3.173 | 21,883 | -0.20(-5.88%) |
Jan 30, 2020 | 3.394 | 3.508 | 3.372 | 3.372 | 5,043 | -0.01(-0.33%) |
Jan 29, 2020 | 3.383 | 3.383 | 3.383 | 3.383 | 375 | -0.05(-1.32%) |
Jan 28, 2020 | 3.457 | 3.457 | 3.428 | 3.428 | 1,764 | +0.03(+0.83%) |
Jan 27, 2020 | 3.485 | 3.513 | 3.230 | 3.400 | 26,559 | -0.28(-7.69%) |
Jan 24, 2020 | 3.610 | 3.683 | 3.610 | 3.683 | 2,470 | +0.00(+0.00%) |
Jan 23, 2020 | 3.683 | 3.734 | 3.581 | 3.683 | 15,242 | -0.11(-2.99%) |
Jan 22, 2020 | 3.678 | 3.797 | 3.678 | 3.797 | 5,709 | -0.05(-1.33%) |
Jan 21, 2020 | 3.751 | 3.848 | 3.712 | 3.848 | 16,115 | -0.01(-0.15%) |
Jan 17, 2020 | 3.729 | 3.909 | 3.729 | 3.853 | 35,824 | -0.03(-0.78%) |
Jan 16, 2020 | 3.797 | 3.883 | 3.712 | 3.883 | 6,850 | +0.00(+0.05%) |
Jan 13, 2020 | 3.882 | 3.882 | 3.882 | 0 | -0.17(-4.19%) | |
Jan 10, 2020 | 4.137 | 4.137 | 4.052 | 4.052 | 12,882 | -0.03(-0.69%) |
Jan 09, 2020 | 4.074 | 4.080 | 4.074 | 4.080 | 970 | +0.11(+2.86%) |
Jan 08, 2020 | 3.825 | 3.972 | 3.825 | 3.967 | 7,694 | +0.08(+2.19%) |
Jan 07, 2020 | 3.825 | 3.899 | 3.825 | 3.882 | 5,470 | -0.08(-2.14%) |
Jan 06, 2020 | 3.967 | 4.029 | 3.967 | 3.967 | 3,225 | -0.10(-2.51%) |
Jan 03, 2020 | 3.870 | 4.069 | 3.825 | 4.068 | 9,353 | +0.21(+5.50%) |