Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.06 | 23.33 | 20.40 | 20.40 | 3,800 | -1.20(-5.56%) |
Mar 30, 2020 | 22.00 | 23.59 | 21.00 | 21.60 | 4,154 | -3.01(-12.23%) |
Mar 27, 2020 | 25.79 | 26.58 | 24.34 | 24.61 | 4,519 | +0.48(+1.99%) |
Mar 26, 2020 | 20.73 | 27.19 | 20.73 | 24.13 | 15,263 | +4.55(+23.24%) |
Mar 25, 2020 | 18.77 | 20.75 | 17.75 | 19.58 | 11,824 | +1.83(+10.31%) |
Mar 24, 2020 | 17.69 | 18.05 | 17.49 | 17.75 | 2,928 | +1.83(+11.49%) |
Mar 23, 2020 | 15.20 | 16.49 | 14.61 | 15.92 | 16,455 | +15.12(+1890.00%) |
Mar 20, 2020 | 0.6900 | 0.9000 | 0.6900 | 0.8000 | 125,916 | +0.11(+15.94%) |
Mar 19, 2020 | 0.5000 | 0.8000 | 0.5000 | 0.6900 | 173,696 | +0.19(+38.00%) |
Mar 18, 2020 | 0.6300 | 0.6700 | 0.4700 | 0.5000 | 27,260 | -0.19(-27.54%) |
Mar 17, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6900 | 45,452 | +0.02(+2.99%) |
Mar 16, 2020 | 0.6500 | 0.6700 | 0.5000 | 0.6700 | 71,901 | -0.05(-6.94%) |
Mar 13, 2020 | 0.8600 | 0.8600 | 0.6400 | 0.7200 | 141,453 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8400 | 0.9500 | 0.6600 | 0.7200 | 99,794 | -0.30(-29.41%) |
Mar 11, 2020 | 1.220 | 1.220 | 0.9900 | 1.020 | 55,554 | -0.13(-11.30%) |
Mar 10, 2020 | 1.200 | 1.220 | 1.010 | 1.150 | 116,783 | +0.05(+4.55%) |
Mar 09, 2020 | 0.8000 | 1.200 | 0.8000 | 1.100 | 49,916 | -0.35(-24.14%) |
Mar 06, 2020 | 1.360 | 1.450 | 1.310 | 1.450 | 86,122 | -0.06(-3.97%) |
Mar 05, 2020 | 1.640 | 1.640 | 1.500 | 1.510 | 53,735 | -0.16(-9.58%) |
Mar 04, 2020 | 1.600 | 1.720 | 1.580 | 1.670 | 51,559 | +0.14(+9.15%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.400 | 1.530 | 61,384 | -0.20(-11.56%) |
Mar 02, 2020 | 1.670 | 1.750 | 1.560 | 1.730 | 21,971 | +0.04(+2.37%) |
Feb 28, 2020 | 1.920 | 1.920 | 1.390 | 1.690 | 70,310 | -0.11(-6.11%) |
Feb 27, 2020 | 1.700 | 1.820 | 1.490 | 1.800 | 66,347 | -0.12(-6.25%) |
Feb 26, 2020 | 2.030 | 2.030 | 1.880 | 1.920 | 85,522 | -0.03(-1.54%) |
Feb 25, 2020 | 2.170 | 2.210 | 1.920 | 1.950 | 47,546 | -0.20(-9.30%) |
Feb 24, 2020 | 2.260 | 2.270 | 2.100 | 2.150 | 80,762 | -0.26(-10.79%) |
Feb 21, 2020 | 2.430 | 2.440 | 2.390 | 2.410 | 32,063 | -0.10(-3.98%) |
Feb 20, 2020 | 2.470 | 2.650 | 2.440 | 2.510 | 59,047 | +0.09(+3.72%) |
Feb 19, 2020 | 2.430 | 2.430 | 2.380 | 2.420 | 18,710 | +0.01(+0.41%) |
Feb 18, 2020 | 2.460 | 2.510 | 2.370 | 2.410 | 38,588 | -0.04(-1.63%) |
Feb 14, 2020 | 2.450 | 2.450 | 2.450 | 0 | +0.29(+13.43%) | |
Feb 13, 2020 | 2.140 | 2.250 | 2.140 | 2.160 | 56,922 | +0.01(+0.47%) |
Feb 12, 2020 | 2.280 | 2.310 | 2.150 | 2.150 | 48,522 | -0.12(-5.29%) |
Feb 11, 2020 | 2.200 | 2.330 | 2.130 | 2.270 | 102,912 | +0.10(+4.61%) |
Feb 10, 2020 | 2.280 | 2.320 | 2.170 | 2.170 | 36,833 | -0.13(-5.65%) |
Feb 07, 2020 | 2.150 | 2.320 | 2.150 | 2.300 | 86,752 | -0.10(-4.17%) |
Feb 06, 2020 | 2.540 | 2.600 | 2.390 | 2.400 | 36,572 | -0.18(-6.98%) |
Feb 05, 2020 | 2.740 | 2.740 | 2.530 | 2.580 | 22,400 | -0.07(-2.64%) |
Feb 04, 2020 | 2.660 | 2.720 | 2.580 | 2.650 | 45,400 | +0.13(+5.16%) |
Feb 03, 2020 | 2.490 | 2.560 | 2.450 | 2.520 | 34,132 | +0.03(+1.20%) |
Jan 31, 2020 | 2.700 | 2.700 | 2.430 | 2.490 | 83,950 | -0.21(-7.78%) |
Jan 30, 2020 | 2.780 | 2.790 | 2.620 | 2.700 | 85,254 | -0.10(-3.57%) |
Jan 29, 2020 | 2.930 | 2.980 | 2.690 | 2.800 | 64,609 | -0.09(-3.11%) |
Jan 28, 2020 | 2.750 | 2.910 | 2.750 | 2.890 | 56,370 | +0.22(+8.24%) |
Jan 27, 2020 | 2.900 | 2.900 | 2.650 | 2.670 | 79,720 | -0.30(-10.10%) |
Jan 24, 2020 | 3.500 | 3.500 | 2.910 | 2.970 | 132,615 | -0.39(-11.61%) |
Jan 23, 2020 | 3.410 | 3.520 | 3.270 | 3.360 | 24,929 | -0.03(-0.88%) |
Jan 22, 2020 | 3.440 | 3.550 | 3.340 | 3.390 | 27,625 | +0.01(+0.30%) |
Jan 21, 2020 | 3.600 | 3.700 | 3.340 | 3.380 | 99,255 | -0.24(-6.63%) |
Jan 20, 2020 | 3.700 | 3.700 | 3.510 | 3.620 | 62,691 | +0.10(+2.84%) |
Jan 17, 2020 | 3.400 | 3.640 | 3.400 | 3.520 | 42,258 | +0.08(+2.33%) |
Jan 16, 2020 | 3.700 | 3.720 | 3.410 | 3.440 | 80,535 | -0.03(-0.86%) |
Jan 15, 2020 | 3.130 | 3.560 | 3.040 | 3.470 | 186,840 | +0.47(+15.67%) |
Jan 14, 2020 | 2.730 | 3.010 | 2.640 | 3.000 | 89,377 | +0.14(+4.90%) |
Jan 13, 2020 | 2.540 | 2.870 | 2.400 | 2.860 | 132,876 | +0.39(+15.79%) |
Jan 10, 2020 | 2.450 | 2.540 | 2.430 | 2.470 | 40,619 | -0.10(-3.89%) |
Jan 09, 2020 | 2.460 | 2.580 | 2.420 | 2.570 | 40,380 | +0.17(+7.08%) |
Jan 08, 2020 | 2.310 | 2.490 | 2.260 | 2.400 | 50,912 | +0.02(+0.84%) |
Jan 07, 2020 | 2.480 | 2.530 | 2.360 | 2.380 | 27,466 | -0.10(-4.03%) |
Jan 06, 2020 | 2.610 | 2.650 | 2.440 | 2.480 | 46,502 | -0.15(-5.70%) |
Jan 03, 2020 | 2.620 | 2.710 | 2.610 | 2.630 | 28,849 | -0.09(-3.31%) |