Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.208 | 2.484 | 2.162 | 2.410 | 904,539 | +0.21(+9.62%) |
Mar 30, 2020 | 2.171 | 2.217 | 2.061 | 2.199 | 528,304 | +0.06(+3.02%) |
Mar 27, 2020 | 2.272 | 2.291 | 2.116 | 2.134 | 831,267 | -0.25(-10.42%) |
Mar 26, 2020 | 2.392 | 2.557 | 2.364 | 2.383 | 823,104 | -0.02(-0.77%) |
Mar 25, 2020 | 2.373 | 2.594 | 2.272 | 2.401 | 956,980 | +0.05(+1.95%) |
Mar 24, 2020 | 2.318 | 2.465 | 2.263 | 2.355 | 906,018 | +0.20(+9.40%) |
Mar 23, 2020 | 2.180 | 2.245 | 2.070 | 2.153 | 638,256 | -0.06(-2.50%) |
Mar 20, 2020 | 2.180 | 2.484 | 2.088 | 2.208 | 782,676 | +0.12(+5.73%) |
Mar 19, 2020 | 2.217 | 2.392 | 2.033 | 2.088 | 1,117,527 | -0.18(-8.10%) |
Mar 18, 2020 | 2.401 | 2.401 | 2.033 | 2.272 | 1,603,755 | -0.33(-12.72%) |
Mar 17, 2020 | 2.484 | 2.622 | 2.355 | 2.603 | 978,165 | +0.17(+6.79%) |
Mar 16, 2020 | 2.300 | 2.622 | 2.294 | 2.438 | 799,542 | -0.24(-8.93%) |
Mar 13, 2020 | 2.631 | 2.705 | 2.429 | 2.677 | 975,192 | +0.29(+11.92%) |
Mar 12, 2020 | 2.539 | 2.714 | 2.125 | 2.392 | 3,194,568 | -0.63(-20.73%) |
Mar 11, 2020 | 3.404 | 3.441 | 2.999 | 3.017 | 1,388,972 | -0.51(-14.36%) |
Mar 10, 2020 | 3.238 | 3.523 | 3.197 | 3.523 | 606,063 | +0.41(+13.31%) |
Mar 09, 2020 | 3.404 | 3.404 | 3.100 | 3.109 | 1,281,570 | -0.64(-17.16%) |
Mar 06, 2020 | 3.974 | 3.983 | 3.735 | 3.753 | 546,351 | -0.29(-7.27%) |
Mar 05, 2020 | 3.956 | 4.103 | 3.946 | 4.048 | 395,886 | -0.06(-1.57%) |
Mar 04, 2020 | 3.891 | 4.121 | 3.827 | 4.112 | 551,424 | +0.28(+7.19%) |
Mar 03, 2020 | 3.910 | 4.094 | 3.808 | 3.836 | 1,032,767 | -0.06(-1.42%) |
Mar 02, 2020 | 3.753 | 3.900 | 3.652 | 3.891 | 864,414 | +0.18(+4.96%) |
Feb 28, 2020 | 3.781 | 3.808 | 3.606 | 3.707 | 1,512,304 | -0.17(-4.28%) |
Feb 27, 2020 | 3.845 | 3.983 | 3.634 | 3.873 | 1,530,793 | -0.06(-1.64%) |
Feb 26, 2020 | 3.900 | 4.020 | 3.882 | 3.937 | 698,781 | +0.04(+0.94%) |
Feb 25, 2020 | 4.112 | 4.186 | 3.859 | 3.900 | 733,358 | -0.21(-5.15%) |
Feb 24, 2020 | 4.029 | 4.176 | 3.979 | 4.112 | 605,360 | -0.10(-2.40%) |
Feb 21, 2020 | 4.140 | 4.268 | 4.094 | 4.213 | 810,721 | +0.02(+0.44%) |
Feb 20, 2020 | 4.066 | 4.241 | 3.956 | 4.195 | 1,434,332 | +0.13(+3.17%) |
Feb 19, 2020 | 4.112 | 4.222 | 4.011 | 4.066 | 1,209,834 | +0.05(+1.14%) |
Feb 18, 2020 | 4.029 | 4.103 | 3.956 | 4.020 | 1,143,621 | -0.01(-0.23%) |
Feb 14, 2020 | 3.983 | 4.140 | 3.956 | 4.029 | 1,166,622 | +0.04(+0.92%) |
Feb 13, 2020 | 4.241 | 4.241 | 3.956 | 3.992 | 1,826,224 | -0.34(-7.86%) |
Feb 12, 2020 | 4.443 | 4.526 | 4.333 | 4.333 | 960,359 | -0.09(-2.08%) |
Feb 11, 2020 | 4.590 | 4.590 | 4.351 | 4.425 | 849,457 | -0.14(-3.02%) |
Feb 10, 2020 | 4.563 | 4.627 | 4.489 | 4.563 | 530,381 | +0.01(+0.20%) |
Feb 07, 2020 | 4.508 | 4.664 | 4.471 | 4.554 | 820,940 | +0.12(+2.70%) |
Feb 06, 2020 | 4.370 | 4.498 | 4.296 | 4.434 | 899,827 | +0.07(+1.69%) |
Feb 05, 2020 | 4.213 | 4.393 | 4.158 | 4.360 | 1,366,870 | +0.21(+5.10%) |
Feb 04, 2020 | 4.581 | 4.701 | 4.112 | 4.149 | 3,217,493 | -0.36(-7.96%) |
Feb 03, 2020 | 4.278 | 4.609 | 4.278 | 4.508 | 1,053,507 | +0.20(+4.70%) |
Jan 31, 2020 | 4.268 | 4.360 | 4.075 | 4.305 | 853,769 | -0.05(-1.06%) |
Jan 30, 2020 | 4.149 | 4.370 | 4.140 | 4.351 | 629,302 | +0.17(+4.19%) |
Jan 29, 2020 | 4.259 | 4.434 | 4.167 | 4.176 | 1,345,612 | -0.07(-1.73%) |
Jan 28, 2020 | 4.084 | 4.296 | 4.084 | 4.250 | 1,083,038 | +0.17(+4.29%) |
Jan 27, 2020 | 4.140 | 4.167 | 3.992 | 4.075 | 1,772,443 | -0.16(-3.70%) |
Jan 24, 2020 | 4.508 | 4.581 | 4.204 | 4.232 | 1,481,758 | -0.24(-5.35%) |
Jan 23, 2020 | 4.830 | 4.876 | 4.471 | 4.471 | 1,605,882 | -0.41(-8.47%) |
Jan 22, 2020 | 4.774 | 4.922 | 4.701 | 4.885 | 888,477 | +0.13(+2.71%) |
Jan 21, 2020 | 4.949 | 5.032 | 4.738 | 4.756 | 1,230,886 | -0.25(-4.96%) |
Jan 17, 2020 | 4.931 | 5.096 | 4.931 | 5.004 | 838,115 | +0.16(+3.23%) |
Jan 16, 2020 | 4.719 | 4.928 | 4.719 | 4.848 | 704,470 | +0.16(+3.33%) |
Jan 15, 2020 | 4.931 | 4.958 | 4.655 | 4.692 | 1,241,439 | -0.23(-4.67%) |
Jan 14, 2020 | 4.995 | 5.046 | 4.765 | 4.922 | 1,442,186 | -0.17(-3.25%) |
Jan 13, 2020 | 5.336 | 5.363 | 5.060 | 5.087 | 994,094 | -0.20(-3.83%) |
Jan 10, 2020 | 5.336 | 5.391 | 5.244 | 5.290 | 1,052,373 | -0.02(-0.35%) |
Jan 09, 2020 | 5.142 | 5.345 | 5.133 | 5.308 | 952,998 | +0.19(+3.78%) |
Jan 08, 2020 | 4.977 | 5.161 | 4.958 | 5.115 | 758,957 | +0.07(+1.46%) |
Jan 07, 2020 | 4.986 | 5.050 | 4.848 | 5.041 | 1,025,520 | +0.06(+1.29%) |
Jan 06, 2020 | 4.784 | 5.041 | 4.738 | 4.977 | 896,684 | +0.09(+1.88%) |
Jan 03, 2020 | 5.014 | 5.027 | 4.728 | 4.885 | 1,135,423 | -0.20(-3.98%) |