Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.219 | 2.228 | 2.132 | 2.167 | 2,769,795 | -0.11(-4.96%) |
Mar 30, 2020 | 2.228 | 2.284 | 2.176 | 2.280 | 3,414,360 | +0.00(+0.00%) |
Mar 27, 2020 | 2.254 | 2.341 | 2.202 | 2.280 | 2,246,933 | -0.03(-1.50%) |
Mar 26, 2020 | 2.271 | 2.376 | 2.263 | 2.315 | 4,803,800 | +0.00(+0.00%) |
Mar 25, 2020 | 2.263 | 2.397 | 2.149 | 2.315 | 3,927,312 | +0.08(+3.50%) |
Mar 24, 2020 | 2.176 | 2.263 | 2.141 | 2.236 | 3,678,825 | +0.25(+12.72%) |
Mar 23, 2020 | 2.080 | 2.102 | 1.949 | 1.984 | 6,511,439 | -0.09(-4.20%) |
Mar 20, 2020 | 2.106 | 2.176 | 1.984 | 2.071 | 8,195,739 | +0.22(+11.74%) |
Mar 19, 2020 | 1.801 | 1.888 | 1.758 | 1.854 | 3,238,056 | +0.14(+8.12%) |
Mar 18, 2020 | 1.749 | 1.793 | 1.645 | 1.714 | 4,338,261 | -0.16(-8.37%) |
Mar 17, 2020 | 1.653 | 1.871 | 1.627 | 1.871 | 4,156,724 | +0.23(+14.36%) |
Mar 16, 2020 | 1.566 | 1.706 | 1.566 | 1.636 | 5,267,109 | -0.34(-17.18%) |
Mar 13, 2020 | 1.932 | 1.975 | 1.784 | 1.975 | 4,507,082 | +0.15(+8.09%) |
Mar 12, 2020 | 1.958 | 1.967 | 1.767 | 1.827 | 5,540,817 | -0.37(-17.00%) |
Mar 11, 2020 | 2.319 | 2.330 | 2.176 | 2.202 | 8,822,085 | -0.17(-6.99%) |
Mar 10, 2020 | 2.376 | 2.384 | 2.228 | 2.367 | 6,826,276 | +0.09(+3.82%) |
Mar 09, 2020 | 2.350 | 2.611 | 2.271 | 2.280 | 6,209,093 | -0.40(-14.93%) |
Mar 06, 2020 | 2.689 | 2.759 | 2.637 | 2.680 | 7,931,090 | -0.10(-3.45%) |
Mar 05, 2020 | 2.811 | 2.837 | 2.759 | 2.776 | 7,433,796 | -0.22(-7.27%) |
Mar 04, 2020 | 2.941 | 3.002 | 2.898 | 2.994 | 4,854,012 | +0.10(+3.30%) |
Mar 03, 2020 | 3.002 | 3.059 | 2.880 | 2.898 | 8,801,816 | -0.10(-3.20%) |
Mar 02, 2020 | 2.933 | 3.002 | 2.880 | 2.994 | 6,557,450 | +0.05(+1.78%) |
Feb 28, 2020 | 2.924 | 2.959 | 2.880 | 2.941 | 8,471,880 | -0.10(-3.43%) |
Feb 27, 2020 | 3.098 | 3.150 | 3.046 | 3.046 | 4,712,353 | -0.14(-4.37%) |
Feb 26, 2020 | 3.211 | 3.246 | 3.176 | 3.185 | 3,561,980 | -0.03(-0.81%) |
Feb 25, 2020 | 3.289 | 3.289 | 3.176 | 3.211 | 4,958,327 | -0.07(-2.12%) |
Feb 24, 2020 | 3.281 | 3.333 | 3.272 | 3.281 | 3,146,595 | -0.18(-5.28%) |
Feb 21, 2020 | 3.498 | 3.503 | 3.455 | 3.463 | 1,645,468 | -0.03(-1.00%) |
Feb 20, 2020 | 3.516 | 3.533 | 3.481 | 3.498 | 1,837,107 | -0.02(-0.49%) |
Feb 19, 2020 | 3.533 | 3.533 | 3.507 | 3.516 | 1,337,780 | +0.01(+0.25%) |
Feb 18, 2020 | 3.516 | 3.524 | 3.492 | 3.507 | 1,412,325 | -0.08(-2.18%) |
Feb 14, 2020 | 3.611 | 3.611 | 3.550 | 3.585 | 2,371,041 | +0.04(+1.23%) |
Feb 13, 2020 | 3.524 | 3.568 | 3.516 | 3.542 | 3,261,569 | -0.22(-5.79%) |
Feb 12, 2020 | 3.785 | 3.812 | 3.742 | 3.759 | 1,499,780 | +0.03(+0.70%) |
Feb 11, 2020 | 3.724 | 3.751 | 3.720 | 3.733 | 944,369 | +0.03(+0.94%) |
Feb 10, 2020 | 3.690 | 3.698 | 3.672 | 3.698 | 758,990 | +0.00(+0.00%) |
Feb 07, 2020 | 3.690 | 3.716 | 3.672 | 3.698 | 1,084,568 | -0.03(-0.70%) |
Feb 06, 2020 | 3.759 | 3.772 | 3.698 | 3.724 | 3,453,013 | +0.03(+0.94%) |
Feb 05, 2020 | 3.681 | 3.716 | 3.672 | 3.690 | 1,979,025 | +0.07(+1.92%) |
Feb 04, 2020 | 3.620 | 3.637 | 3.603 | 3.620 | 2,851,586 | +0.10(+2.97%) |
Feb 03, 2020 | 3.516 | 3.559 | 3.516 | 3.516 | 1,519,535 | +0.03(+0.75%) |
Jan 31, 2020 | 3.533 | 3.537 | 3.490 | 3.490 | 1,845,994 | -0.10(-2.91%) |
Jan 30, 2020 | 3.542 | 3.594 | 3.524 | 3.594 | 1,448,956 | +0.03(+0.98%) |
Jan 29, 2020 | 3.568 | 3.585 | 3.550 | 3.559 | 1,799,316 | -0.02(-0.49%) |
Jan 28, 2020 | 3.568 | 3.594 | 3.550 | 3.577 | 1,433,967 | +0.03(+0.98%) |
Jan 27, 2020 | 3.568 | 3.585 | 3.542 | 3.542 | 1,734,888 | -0.13(-3.55%) |
Jan 24, 2020 | 3.716 | 3.716 | 3.664 | 3.672 | 1,998,487 | -0.03(-0.71%) |
Jan 23, 2020 | 3.698 | 3.707 | 3.642 | 3.698 | 2,397,554 | -0.01(-0.23%) |
Jan 22, 2020 | 3.707 | 3.724 | 3.698 | 3.707 | 1,232,502 | -0.04(-1.16%) |
Jan 21, 2020 | 3.794 | 3.794 | 3.751 | 3.751 | 1,363,505 | -0.05(-1.37%) |
Jan 17, 2020 | 3.820 | 3.820 | 3.794 | 3.803 | 663,059 | -0.02(-0.46%) |
Jan 16, 2020 | 3.803 | 3.820 | 3.794 | 3.820 | 791,878 | +0.03(+0.92%) |
Jan 15, 2020 | 3.820 | 3.829 | 3.785 | 3.785 | 1,185,592 | -0.05(-1.36%) |
Jan 14, 2020 | 3.864 | 3.864 | 3.838 | 3.838 | 756,955 | -0.03(-0.90%) |
Jan 13, 2020 | 3.838 | 3.872 | 3.829 | 3.872 | 995,356 | +0.03(+0.91%) |
Jan 10, 2020 | 3.872 | 3.881 | 3.838 | 3.838 | 1,260,732 | -0.04(-1.12%) |
Jan 09, 2020 | 3.881 | 3.890 | 3.855 | 3.881 | 1,202,339 | -0.02(-0.45%) |
Jan 08, 2020 | 3.890 | 3.916 | 3.881 | 3.899 | 1,099,356 | +0.04(+1.13%) |
Jan 07, 2020 | 3.881 | 3.881 | 3.855 | 3.855 | 1,146,129 | +0.01(+0.23%) |
Jan 06, 2020 | 3.785 | 3.846 | 3.777 | 3.846 | 1,688,337 | -0.09(-2.21%) |
Jan 03, 2020 | 3.942 | 3.951 | 3.907 | 3.933 | 2,304,965 | -0.07(-1.74%) |