Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.288 | 2.575 | 2.288 | 2.484 | 478,592 | +0.12(+5.03%) |
Mar 30, 2020 | 2.337 | 2.463 | 2.295 | 2.365 | 181,886 | +0.00(+0.00%) |
Mar 27, 2020 | 2.505 | 2.554 | 2.365 | 2.365 | 210,096 | -0.20(-7.65%) |
Mar 26, 2020 | 2.701 | 2.764 | 2.533 | 2.561 | 677,780 | -0.15(-5.67%) |
Mar 25, 2020 | 2.694 | 2.736 | 2.540 | 2.715 | 299,377 | +0.11(+4.30%) |
Mar 24, 2020 | 2.372 | 2.603 | 2.372 | 2.603 | 722,217 | +0.36(+15.89%) |
Mar 23, 2020 | 2.316 | 2.365 | 2.169 | 2.246 | 277,791 | -0.15(-6.41%) |
Mar 20, 2020 | 2.365 | 2.610 | 2.337 | 2.400 | 298,994 | +0.05(+2.08%) |
Mar 19, 2020 | 2.260 | 2.442 | 2.106 | 2.351 | 409,434 | +0.06(+2.44%) |
Mar 18, 2020 | 2.603 | 2.631 | 2.267 | 2.295 | 351,645 | -0.40(-14.81%) |
Mar 17, 2020 | 2.946 | 2.960 | 2.589 | 2.694 | 812,346 | -0.12(-4.23%) |
Mar 16, 2020 | 2.799 | 2.917 | 2.505 | 2.813 | 154,573 | -0.31(-9.87%) |
Mar 13, 2020 | 2.806 | 3.135 | 2.764 | 3.121 | 369,169 | +0.41(+15.25%) |
Mar 12, 2020 | 2.946 | 3.184 | 2.659 | 2.708 | 582,682 | -0.71(-20.86%) |
Mar 11, 2020 | 3.393 | 3.589 | 3.309 | 3.421 | 839,908 | -0.03(-1.01%) |
Mar 10, 2020 | 3.470 | 3.638 | 3.337 | 3.456 | 772,246 | +0.01(+0.20%) |
Mar 09, 2020 | 3.820 | 3.820 | 3.302 | 3.449 | 1,080,051 | -0.61(-15.00%) |
Mar 06, 2020 | 4.009 | 4.198 | 3.932 | 4.058 | 205,808 | -0.08(-2.03%) |
Mar 05, 2020 | 4.016 | 4.184 | 3.988 | 4.142 | 331,990 | +0.03(+0.85%) |
Mar 04, 2020 | 4.100 | 4.233 | 4.030 | 4.107 | 1,144,112 | +0.04(+1.03%) |
Mar 03, 2020 | 4.051 | 4.226 | 3.974 | 4.065 | 435,976 | -0.01(-0.17%) |
Mar 02, 2020 | 4.100 | 4.142 | 3.904 | 4.072 | 269,487 | +0.01(+0.34%) |
Feb 28, 2020 | 4.079 | 4.198 | 3.932 | 4.058 | 693,889 | -0.09(-2.19%) |
Feb 27, 2020 | 4.219 | 4.317 | 4.107 | 4.149 | 406,730 | -0.17(-3.89%) |
Feb 26, 2020 | 4.261 | 4.335 | 4.230 | 4.317 | 257,223 | +0.06(+1.48%) |
Feb 25, 2020 | 4.359 | 4.408 | 4.240 | 4.254 | 239,439 | -0.12(-2.72%) |
Feb 24, 2020 | 4.373 | 4.415 | 4.233 | 4.373 | 316,024 | -0.08(-1.88%) |
Feb 21, 2020 | 4.534 | 4.590 | 4.436 | 4.457 | 247,256 | -0.08(-1.70%) |
Feb 20, 2020 | 4.513 | 4.751 | 4.513 | 4.534 | 252,542 | -0.03(-0.61%) |
Feb 19, 2020 | 4.555 | 4.723 | 4.513 | 4.562 | 232,432 | -0.02(-0.46%) |
Feb 18, 2020 | 4.506 | 4.667 | 4.492 | 4.583 | 278,596 | +0.07(+1.55%) |
Feb 14, 2020 | 4.625 | 4.653 | 4.485 | 4.513 | 138,777 | -0.11(-2.42%) |
Feb 13, 2020 | 4.723 | 4.723 | 4.506 | 4.625 | 321,548 | -0.11(-2.36%) |
Feb 12, 2020 | 4.737 | 4.821 | 4.660 | 4.737 | 248,395 | -0.03(-0.59%) |
Feb 11, 2020 | 4.905 | 4.905 | 4.646 | 4.765 | 508,492 | -0.14(-2.85%) |
Feb 10, 2020 | 4.912 | 4.982 | 4.793 | 4.905 | 2,266,851 | +0.00(+0.00%) |
Feb 07, 2020 | 5.017 | 5.059 | 4.877 | 4.905 | 262,120 | -0.15(-2.91%) |
Feb 06, 2020 | 5.094 | 5.129 | 4.968 | 5.052 | 1,114,191 | +0.02(+0.42%) |
Feb 05, 2020 | 5.087 | 5.115 | 4.968 | 5.031 | 336,455 | -0.01(-0.14%) |
Feb 04, 2020 | 4.961 | 5.122 | 4.961 | 5.038 | 283,609 | +0.06(+1.27%) |
Feb 03, 2020 | 4.884 | 4.996 | 4.723 | 4.975 | 290,181 | +0.15(+3.04%) |
Jan 31, 2020 | 4.905 | 4.905 | 4.723 | 4.828 | 296,993 | -0.14(-2.82%) |
Jan 30, 2020 | 4.877 | 4.989 | 4.842 | 4.968 | 605,099 | +0.12(+2.45%) |
Jan 29, 2020 | 5.045 | 5.185 | 4.828 | 4.849 | 325,526 | -0.20(-4.02%) |
Jan 28, 2020 | 4.891 | 5.178 | 4.891 | 5.052 | 214,106 | +0.15(+3.00%) |
Jan 27, 2020 | 4.863 | 4.947 | 4.814 | 4.905 | 181,746 | -0.06(-1.27%) |
Jan 24, 2020 | 5.010 | 5.073 | 4.912 | 4.968 | 694,460 | -0.01(-0.14%) |
Jan 23, 2020 | 5.045 | 5.143 | 4.842 | 4.975 | 247,226 | -0.11(-2.20%) |
Jan 22, 2020 | 5.052 | 5.150 | 5.003 | 5.087 | 264,308 | -0.01(-0.27%) |
Jan 21, 2020 | 5.108 | 5.157 | 4.961 | 5.101 | 435,736 | -0.03(-0.55%) |
Jan 17, 2020 | 5.017 | 5.255 | 5.017 | 5.129 | 185,799 | +0.13(+2.52%) |
Jan 16, 2020 | 4.947 | 5.073 | 4.863 | 5.003 | 217,898 | +0.10(+2.00%) |
Jan 15, 2020 | 4.947 | 4.975 | 4.863 | 4.905 | 225,410 | -0.02(-0.43%) |
Jan 14, 2020 | 4.828 | 4.975 | 4.695 | 4.926 | 292,189 | +0.10(+2.03%) |
Jan 13, 2020 | 5.024 | 5.129 | 4.828 | 4.828 | 271,054 | -0.18(-3.63%) |
Jan 10, 2020 | 5.080 | 5.199 | 5.010 | 5.010 | 312,428 | -0.06(-1.11%) |
Jan 09, 2020 | 5.045 | 5.228 | 5.045 | 5.066 | 259,135 | -0.03(-0.55%) |
Jan 08, 2020 | 5.087 | 5.129 | 5.038 | 5.094 | 181,427 | +0.03(+0.69%) |
Jan 07, 2020 | 5.115 | 5.227 | 5.045 | 5.059 | 181,836 | -0.05(-0.96%) |
Jan 06, 2020 | 5.115 | 5.216 | 5.066 | 5.108 | 324,349 | -0.10(-1.88%) |
Jan 03, 2020 | 5.283 | 5.367 | 5.136 | 5.206 | 188,086 | -0.13(-2.36%) |