Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.000 | 2.325 | 2.000 | 2.120 | 240,205 | -0.23(-9.79%) |
Mar 30, 2020 | 2.240 | 2.350 | 2.180 | 2.350 | 179,557 | +0.20(+9.30%) |
Mar 27, 2020 | 2.380 | 2.430 | 2.138 | 2.150 | 229,500 | -0.30(-12.24%) |
Mar 26, 2020 | 2.290 | 2.490 | 2.260 | 2.450 | 254,008 | +0.20(+8.89%) |
Mar 25, 2020 | 2.090 | 2.450 | 2.060 | 2.250 | 394,103 | +0.16(+7.66%) |
Mar 24, 2020 | 2.370 | 2.390 | 2.020 | 2.090 | 479,620 | -0.13(-5.86%) |
Mar 23, 2020 | 2.120 | 2.220 | 2.040 | 2.220 | 180,959 | +0.10(+4.72%) |
Mar 20, 2020 | 2.250 | 2.260 | 1.950 | 2.120 | 470,400 | -0.08(-3.64%) |
Mar 19, 2020 | 1.930 | 2.200 | 1.850 | 2.200 | 381,160 | +0.29(+15.18%) |
Mar 18, 2020 | 2.230 | 2.350 | 1.900 | 1.910 | 327,599 | -0.46(-19.41%) |
Mar 17, 2020 | 2.180 | 2.380 | 2.090 | 2.370 | 381,127 | +0.19(+8.72%) |
Mar 16, 2020 | 2.000 | 2.280 | 1.990 | 2.180 | 277,071 | -0.12(-5.22%) |
Mar 13, 2020 | 1.990 | 2.420 | 1.400 | 2.300 | 1,295,600 | -0.25(-9.80%) |
Mar 12, 2020 | 2.290 | 2.620 | 2.120 | 2.550 | 443,923 | +0.19(+8.05%) |
Mar 11, 2020 | 2.470 | 2.520 | 2.200 | 2.360 | 364,776 | -0.19(-7.45%) |
Mar 10, 2020 | 2.580 | 2.680 | 2.510 | 2.550 | 256,574 | +0.03(+1.19%) |
Mar 09, 2020 | 2.400 | 2.570 | 2.340 | 2.520 | 326,987 | -0.09(-3.45%) |
Mar 06, 2020 | 2.580 | 2.730 | 2.460 | 2.610 | 330,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.520 | 2.720 | 2.460 | 2.610 | 359,150 | +0.02(+0.77%) |
Mar 04, 2020 | 2.530 | 2.710 | 2.440 | 2.590 | 478,463 | +0.14(+5.71%) |
Mar 03, 2020 | 2.480 | 2.550 | 2.320 | 2.450 | 312,066 | +0.00(+0.00%) |
Mar 02, 2020 | 2.380 | 2.500 | 2.260 | 2.450 | 581,263 | +0.16(+6.99%) |
Feb 28, 2020 | 2.090 | 2.320 | 2.050 | 2.290 | 653,100 | +0.20(+9.57%) |
Feb 27, 2020 | 2.220 | 2.240 | 2.070 | 2.090 | 485,940 | -0.20(-8.73%) |
Feb 26, 2020 | 2.410 | 2.500 | 2.190 | 2.290 | 272,965 | -0.10(-4.18%) |
Feb 25, 2020 | 2.550 | 2.550 | 2.300 | 2.390 | 293,415 | -0.16(-6.27%) |
Feb 24, 2020 | 2.570 | 2.620 | 2.400 | 2.550 | 198,399 | -0.12(-4.49%) |
Feb 21, 2020 | 2.700 | 2.730 | 2.580 | 2.670 | 291,100 | -0.02(-0.74%) |
Feb 20, 2020 | 2.650 | 2.800 | 2.560 | 2.690 | 227,363 | -0.03(-1.10%) |
Feb 19, 2020 | 2.640 | 2.890 | 2.550 | 2.720 | 416,622 | +0.14(+5.43%) |
Feb 18, 2020 | 2.430 | 2.590 | 2.400 | 2.580 | 217,480 | +0.13(+5.31%) |
Feb 14, 2020 | 2.580 | 2.580 | 2.440 | 2.450 | 341,700 | -0.13(-5.04%) |
Feb 13, 2020 | 2.660 | 2.690 | 2.420 | 2.580 | 365,769 | +0.04(+1.57%) |
Feb 12, 2020 | 2.330 | 2.621 | 2.330 | 2.540 | 597,198 | +0.21(+9.01%) |
Feb 11, 2020 | 2.210 | 2.390 | 2.160 | 2.330 | 580,713 | +0.15(+6.88%) |
Feb 10, 2020 | 2.160 | 2.273 | 2.160 | 2.180 | 318,336 | +0.00(+0.00%) |
Feb 07, 2020 | 2.250 | 2.300 | 2.170 | 2.180 | 340,100 | -0.10(-4.39%) |
Feb 06, 2020 | 2.520 | 2.550 | 2.260 | 2.280 | 396,374 | -0.20(-8.06%) |
Feb 05, 2020 | 2.280 | 2.580 | 2.280 | 2.480 | 816,068 | +0.24(+10.71%) |
Feb 04, 2020 | 2.650 | 2.650 | 2.220 | 2.240 | 644,604 | -0.42(-15.79%) |
Feb 03, 2020 | 2.580 | 2.720 | 2.500 | 2.660 | 320,684 | +0.04(+1.53%) |
Jan 31, 2020 | 2.850 | 2.920 | 2.570 | 2.620 | 516,500 | -0.25(-8.71%) |
Jan 30, 2020 | 2.920 | 3.050 | 2.800 | 2.870 | 324,886 | -0.06(-2.05%) |
Jan 29, 2020 | 3.190 | 3.220 | 2.860 | 2.930 | 365,504 | -0.26(-8.15%) |
Jan 28, 2020 | 3.130 | 3.280 | 3.130 | 3.190 | 193,615 | +0.06(+1.92%) |
Jan 27, 2020 | 3.100 | 3.230 | 3.040 | 3.130 | 244,465 | -0.01(-0.32%) |
Jan 24, 2020 | 3.320 | 3.390 | 3.030 | 3.140 | 533,400 | -0.20(-5.99%) |
Jan 23, 2020 | 3.450 | 3.476 | 3.250 | 3.340 | 342,535 | -0.15(-4.30%) |
Jan 22, 2020 | 3.540 | 3.590 | 3.330 | 3.490 | 477,138 | -0.01(-0.29%) |
Jan 21, 2020 | 3.750 | 3.800 | 3.460 | 3.500 | 419,065 | -0.25(-6.67%) |
Jan 17, 2020 | 3.770 | 3.950 | 3.720 | 3.750 | 362,900 | -0.02(-0.53%) |
Jan 16, 2020 | 3.780 | 3.820 | 3.660 | 3.770 | 435,149 | -0.01(-0.26%) |
Jan 15, 2020 | 3.600 | 4.000 | 3.550 | 3.780 | 591,854 | +0.14(+3.85%) |
Jan 14, 2020 | 3.800 | 3.850 | 3.460 | 3.640 | 1,217,877 | -0.23(-5.94%) |
Jan 13, 2020 | 3.430 | 3.940 | 3.270 | 3.870 | 1,164,213 | +0.41(+11.85%) |
Jan 10, 2020 | 3.320 | 3.520 | 3.160 | 3.460 | 770,600 | +0.11(+3.28%) |
Jan 09, 2020 | 3.440 | 3.590 | 3.250 | 3.350 | 1,355,609 | -0.10(-2.90%) |
Jan 08, 2020 | 3.500 | 3.600 | 3.310 | 3.450 | 1,028,774 | -0.07(-1.99%) |
Jan 07, 2020 | 3.500 | 3.640 | 3.500 | 3.520 | 644,257 | +0.05(+1.44%) |
Jan 06, 2020 | 4.170 | 4.180 | 3.380 | 3.470 | 2,415,275 | -0.60(-14.74%) |
Jan 03, 2020 | 3.950 | 4.190 | 3.840 | 4.070 | 1,338,100 | -0.01(-0.25%) |