Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.528 | 2.804 | 2.488 | 2.498 | 919,907 | +0.13(+5.42%) |
Mar 30, 2020 | 2.074 | 2.459 | 2.074 | 2.370 | 743,184 | +0.34(+16.50%) |
Mar 27, 2020 | 2.133 | 2.271 | 1.975 | 2.034 | 327,725 | -0.17(-7.62%) |
Mar 26, 2020 | 2.133 | 2.320 | 2.064 | 2.202 | 447,900 | +0.19(+9.31%) |
Mar 25, 2020 | 1.975 | 2.103 | 1.797 | 2.014 | 572,411 | -0.01(-0.49%) |
Mar 24, 2020 | 2.123 | 2.143 | 1.896 | 2.024 | 545,627 | +0.02(+0.99%) |
Mar 23, 2020 | 2.162 | 2.162 | 1.955 | 2.004 | 315,027 | -0.16(-7.31%) |
Mar 20, 2020 | 2.360 | 2.399 | 2.113 | 2.162 | 536,554 | -0.19(-7.98%) |
Mar 19, 2020 | 2.034 | 2.459 | 1.935 | 2.350 | 457,888 | +0.32(+15.53%) |
Mar 18, 2020 | 2.074 | 2.143 | 1.886 | 2.034 | 510,675 | -0.15(-6.79%) |
Mar 17, 2020 | 2.172 | 2.232 | 1.985 | 2.182 | 526,418 | +0.05(+2.31%) |
Mar 16, 2020 | 2.172 | 2.390 | 2.074 | 2.133 | 581,734 | -0.39(-15.29%) |
Mar 13, 2020 | 2.567 | 2.620 | 2.350 | 2.518 | 736,572 | +0.11(+4.51%) |
Mar 12, 2020 | 2.449 | 2.646 | 2.380 | 2.409 | 783,018 | -0.21(-7.92%) |
Mar 11, 2020 | 2.676 | 2.854 | 2.573 | 2.617 | 851,912 | -0.15(-5.36%) |
Mar 10, 2020 | 2.478 | 2.775 | 2.434 | 2.765 | 482,257 | +0.37(+15.23%) |
Mar 09, 2020 | 2.765 | 2.765 | 2.370 | 2.399 | 674,114 | -0.47(-16.49%) |
Mar 06, 2020 | 2.696 | 2.972 | 2.686 | 2.873 | 604,409 | +0.10(+3.56%) |
Mar 05, 2020 | 2.883 | 2.933 | 2.765 | 2.775 | 412,338 | -0.20(-6.64%) |
Mar 04, 2020 | 2.982 | 3.091 | 2.903 | 2.972 | 544,469 | +0.02(+0.67%) |
Mar 03, 2020 | 2.982 | 3.061 | 2.844 | 2.952 | 886,411 | +0.00(+0.00%) |
Mar 02, 2020 | 3.160 | 3.160 | 2.883 | 2.952 | 701,661 | -0.23(-7.14%) |
Feb 28, 2020 | 2.903 | 3.199 | 2.903 | 3.179 | 771,816 | +0.16(+5.23%) |
Feb 27, 2020 | 2.765 | 3.120 | 2.676 | 3.021 | 839,400 | +0.24(+8.51%) |
Feb 26, 2020 | 2.913 | 2.942 | 2.710 | 2.784 | 889,711 | -0.12(-4.08%) |
Feb 25, 2020 | 3.012 | 3.031 | 2.863 | 2.903 | 741,080 | -0.14(-4.55%) |
Feb 24, 2020 | 3.120 | 3.199 | 3.021 | 3.041 | 778,627 | -0.21(-6.38%) |
Feb 21, 2020 | 3.505 | 3.515 | 3.239 | 3.249 | 815,060 | -0.28(-7.84%) |
Feb 20, 2020 | 3.357 | 3.565 | 3.357 | 3.525 | 528,083 | +0.16(+4.69%) |
Feb 19, 2020 | 3.407 | 3.436 | 3.357 | 3.367 | 435,540 | -0.01(-0.29%) |
Feb 18, 2020 | 3.584 | 3.584 | 3.367 | 3.377 | 510,528 | -0.18(-5.00%) |
Feb 14, 2020 | 3.525 | 3.752 | 3.525 | 3.555 | 596,003 | +0.06(+1.70%) |
Feb 13, 2020 | 3.979 | 3.989 | 3.476 | 3.495 | 1,168,674 | -0.44(-11.28%) |
Feb 12, 2020 | 3.999 | 4.225 | 3.920 | 3.940 | 1,455,083 | +0.25(+6.65%) |
Feb 11, 2020 | 3.557 | 3.871 | 3.557 | 3.694 | 1,163,784 | +0.22(+6.21%) |
Feb 10, 2020 | 3.340 | 3.586 | 3.193 | 3.478 | 1,216,580 | +0.09(+2.61%) |
Feb 07, 2020 | 3.557 | 3.596 | 3.281 | 3.390 | 700,569 | -0.21(-5.74%) |
Feb 06, 2020 | 3.724 | 3.724 | 3.517 | 3.596 | 606,222 | -0.09(-2.40%) |
Feb 05, 2020 | 3.684 | 3.802 | 3.665 | 3.684 | 633,026 | +0.06(+1.63%) |
Feb 04, 2020 | 3.763 | 3.851 | 3.576 | 3.625 | 1,701,593 | -0.04(-1.07%) |
Feb 03, 2020 | 3.625 | 3.812 | 3.488 | 3.665 | 1,749,566 | +0.06(+1.63%) |
Jan 31, 2020 | 3.714 | 3.743 | 3.566 | 3.606 | 670,442 | -0.19(-4.92%) |
Jan 30, 2020 | 3.959 | 4.045 | 3.694 | 3.792 | 492,353 | -0.28(-6.76%) |
Jan 29, 2020 | 4.067 | 4.176 | 3.930 | 4.067 | 547,433 | +0.06(+1.47%) |
Jan 28, 2020 | 4.126 | 4.166 | 3.881 | 4.009 | 714,460 | +0.02(+0.49%) |
Jan 27, 2020 | 4.264 | 4.264 | 3.733 | 3.989 | 1,155,149 | -0.45(-10.18%) |
Jan 24, 2020 | 4.618 | 4.696 | 4.333 | 4.441 | 617,718 | -0.19(-4.03%) |
Jan 23, 2020 | 4.716 | 4.768 | 4.480 | 4.628 | 442,593 | -0.19(-3.88%) |
Jan 22, 2020 | 4.893 | 4.912 | 4.691 | 4.814 | 298,806 | -0.08(-1.61%) |
Jan 21, 2020 | 4.922 | 5.040 | 4.824 | 4.893 | 466,005 | -0.17(-3.30%) |
Jan 17, 2020 | 5.266 | 5.291 | 5.050 | 5.060 | 347,994 | -0.19(-3.56%) |
Jan 16, 2020 | 5.482 | 5.482 | 5.227 | 5.246 | 448,721 | -0.20(-3.61%) |
Jan 15, 2020 | 5.541 | 5.600 | 5.418 | 5.443 | 369,591 | -0.09(-1.60%) |
Jan 14, 2020 | 5.620 | 5.757 | 5.522 | 5.531 | 374,169 | -0.10(-1.75%) |
Jan 13, 2020 | 5.915 | 5.924 | 5.581 | 5.630 | 347,454 | -0.28(-4.66%) |
Jan 10, 2020 | 6.209 | 6.209 | 5.895 | 5.905 | 176,796 | -0.29(-4.75%) |
Jan 09, 2020 | 6.268 | 6.278 | 6.042 | 6.199 | 242,771 | -0.03(-0.47%) |
Jan 08, 2020 | 6.278 | 6.416 | 6.170 | 6.229 | 315,237 | +0.00(+0.00%) |
Jan 07, 2020 | 5.983 | 6.239 | 5.944 | 6.229 | 359,785 | +0.24(+3.93%) |
Jan 06, 2020 | 5.836 | 5.993 | 5.708 | 5.993 | 361,578 | +0.10(+1.67%) |
Jan 03, 2020 | 6.042 | 6.239 | 5.865 | 5.895 | 372,219 | -0.28(-4.46%) |