Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.000 | 2.160 | 1.760 | 1.890 | 509,147 | -0.15(-7.35%) |
Mar 30, 2020 | 1.620 | 2.280 | 1.470 | 2.040 | 1,653,411 | +0.45(+28.30%) |
Mar 27, 2020 | 1.610 | 1.700 | 1.540 | 1.590 | 170,800 | -0.05(-3.05%) |
Mar 26, 2020 | 1.540 | 1.740 | 1.490 | 1.640 | 242,556 | +0.13(+8.61%) |
Mar 25, 2020 | 1.700 | 1.900 | 1.470 | 1.510 | 1,126,757 | +0.05(+3.42%) |
Mar 24, 2020 | 1.350 | 1.550 | 1.310 | 1.460 | 1,495,170 | +0.18(+14.06%) |
Mar 23, 2020 | 1.450 | 1.540 | 1.260 | 1.280 | 249,382 | -0.17(-11.72%) |
Mar 20, 2020 | 1.510 | 1.780 | 1.420 | 1.450 | 207,400 | -0.05(-3.33%) |
Mar 19, 2020 | 1.370 | 1.580 | 1.320 | 1.500 | 222,967 | +0.17(+12.78%) |
Mar 18, 2020 | 1.660 | 1.790 | 1.250 | 1.330 | 487,348 | -0.43(-24.43%) |
Mar 17, 2020 | 2.040 | 2.080 | 1.570 | 1.760 | 429,431 | -0.18(-9.28%) |
Mar 16, 2020 | 1.960 | 2.090 | 1.870 | 1.940 | 135,606 | -0.14(-6.73%) |
Mar 13, 2020 | 2.220 | 2.430 | 1.980 | 2.080 | 338,400 | -0.11(-5.02%) |
Mar 12, 2020 | 1.980 | 2.450 | 1.930 | 2.190 | 250,320 | +0.12(+5.80%) |
Mar 11, 2020 | 2.040 | 2.160 | 1.860 | 2.070 | 264,610 | +0.02(+0.98%) |
Mar 10, 2020 | 2.100 | 2.210 | 1.950 | 2.050 | 432,436 | +0.08(+4.06%) |
Mar 09, 2020 | 2.500 | 2.650 | 1.860 | 1.970 | 542,846 | -0.64(-24.52%) |
Mar 06, 2020 | 3.200 | 3.570 | 2.490 | 2.610 | 3,080,800 | -0.10(-3.69%) |
Mar 05, 2020 | 2.680 | 2.810 | 2.500 | 2.710 | 386,630 | +0.03(+1.12%) |
Mar 04, 2020 | 2.550 | 2.820 | 2.550 | 2.680 | 340,401 | +0.20(+8.06%) |
Mar 03, 2020 | 3.000 | 3.210 | 2.390 | 2.480 | 595,918 | -0.46(-15.65%) |
Mar 02, 2020 | 2.920 | 3.000 | 2.830 | 2.940 | 337,127 | +0.04(+1.55%) |
Feb 28, 2020 | 2.860 | 2.940 | 2.780 | 2.895 | 163,500 | -0.06(-1.86%) |
Feb 27, 2020 | 2.920 | 3.020 | 2.830 | 2.950 | 162,355 | -0.03(-1.01%) |
Feb 26, 2020 | 3.060 | 3.160 | 2.910 | 2.980 | 90,800 | -0.06(-1.97%) |
Feb 25, 2020 | 3.180 | 3.206 | 2.990 | 3.040 | 164,791 | -0.13(-4.10%) |
Feb 24, 2020 | 3.170 | 3.200 | 3.080 | 3.170 | 63,650 | -0.10(-3.06%) |
Feb 21, 2020 | 3.270 | 3.280 | 3.110 | 3.270 | 92,800 | +0.02(+0.62%) |
Feb 20, 2020 | 3.310 | 3.310 | 3.150 | 3.250 | 63,571 | -0.06(-1.81%) |
Feb 19, 2020 | 3.270 | 3.390 | 3.200 | 3.310 | 144,801 | +0.04(+1.22%) |
Feb 18, 2020 | 3.450 | 3.479 | 3.170 | 3.270 | 136,360 | -0.13(-3.82%) |
Feb 14, 2020 | 3.250 | 3.450 | 3.230 | 3.400 | 83,500 | +0.15(+4.62%) |
Feb 13, 2020 | 3.210 | 3.270 | 3.100 | 3.250 | 74,155 | +0.02(+0.62%) |
Feb 12, 2020 | 3.460 | 3.550 | 3.190 | 3.230 | 133,768 | -0.19(-5.56%) |
Feb 11, 2020 | 3.330 | 3.470 | 3.250 | 3.420 | 131,069 | +0.14(+4.27%) |
Feb 10, 2020 | 3.260 | 3.410 | 3.250 | 3.280 | 62,357 | -0.04(-1.20%) |
Feb 07, 2020 | 3.510 | 3.590 | 3.080 | 3.320 | 347,400 | -0.19(-5.41%) |
Feb 06, 2020 | 4.170 | 4.170 | 3.460 | 3.510 | 183,999 | -0.17(-4.62%) |
Feb 05, 2020 | 3.640 | 3.740 | 3.570 | 3.680 | 88,768 | +0.06(+1.66%) |
Feb 04, 2020 | 3.790 | 3.790 | 3.540 | 3.620 | 66,834 | -0.11(-2.95%) |
Feb 03, 2020 | 3.630 | 3.800 | 3.580 | 3.730 | 66,284 | +0.10(+2.75%) |
Jan 31, 2020 | 3.870 | 3.910 | 3.570 | 3.630 | 50,600 | -0.25(-6.44%) |
Jan 30, 2020 | 3.890 | 3.930 | 3.600 | 3.880 | 76,162 | -0.03(-0.77%) |
Jan 29, 2020 | 3.810 | 4.050 | 3.810 | 3.910 | 96,463 | +0.10(+2.62%) |
Jan 28, 2020 | 3.990 | 3.990 | 3.660 | 3.810 | 626,824 | -0.16(-4.03%) |
Jan 27, 2020 | 4.140 | 4.140 | 3.940 | 3.970 | 102,914 | -0.22(-5.25%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.150 | 4.190 | 83,000 | -0.08(-1.87%) |
Jan 23, 2020 | 4.280 | 4.340 | 4.180 | 4.270 | 78,034 | -0.02(-0.47%) |
Jan 22, 2020 | 4.360 | 4.390 | 4.200 | 4.290 | 137,803 | -0.06(-1.38%) |
Jan 21, 2020 | 4.550 | 4.550 | 4.317 | 4.350 | 147,849 | -0.04(-0.91%) |
Jan 17, 2020 | 4.350 | 4.410 | 4.250 | 4.390 | 164,200 | +0.04(+0.92%) |
Jan 16, 2020 | 4.190 | 4.420 | 4.130 | 4.350 | 171,850 | +0.19(+4.57%) |
Jan 15, 2020 | 4.110 | 4.220 | 4.080 | 4.160 | 91,846 | +0.00(+0.00%) |
Jan 14, 2020 | 4.220 | 4.290 | 4.020 | 4.160 | 78,007 | -0.06(-1.42%) |
Jan 13, 2020 | 4.290 | 4.320 | 4.200 | 4.220 | 49,101 | -0.04(-0.94%) |
Jan 10, 2020 | 4.230 | 4.300 | 4.150 | 4.260 | 75,100 | +0.05(+1.19%) |
Jan 09, 2020 | 4.260 | 4.400 | 4.200 | 4.210 | 128,930 | -0.09(-2.09%) |
Jan 08, 2020 | 4.350 | 4.375 | 4.300 | 4.300 | 56,443 | -0.02(-0.46%) |
Jan 07, 2020 | 4.420 | 4.465 | 4.280 | 4.320 | 133,714 | -0.10(-2.26%) |
Jan 06, 2020 | 4.490 | 4.570 | 4.330 | 4.420 | 110,261 | -0.08(-1.78%) |
Jan 03, 2020 | 4.420 | 4.510 | 4.320 | 4.500 | 67,200 | +0.01(+0.22%) |