Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.179 | 2.198 | 2.116 | 2.134 | 8,990,631 | -0.10(-4.47%) |
Mar 30, 2020 | 2.134 | 2.252 | 2.116 | 2.234 | 9,491,158 | +0.00(+0.00%) |
Mar 27, 2020 | 2.270 | 2.325 | 2.225 | 2.234 | 10,730,761 | -0.17(-7.17%) |
Mar 26, 2020 | 2.397 | 2.461 | 2.370 | 2.406 | 14,412,057 | +0.03(+1.14%) |
Mar 25, 2020 | 2.307 | 2.470 | 2.243 | 2.379 | 14,564,240 | +0.13(+5.65%) |
Mar 24, 2020 | 2.225 | 2.288 | 2.161 | 2.252 | 10,015,603 | +0.20(+9.73%) |
Mar 23, 2020 | 2.080 | 2.107 | 1.998 | 2.052 | 11,938,511 | +0.06(+3.20%) |
Mar 20, 2020 | 2.025 | 2.052 | 1.948 | 1.989 | 17,262,778 | +0.01(+0.46%) |
Mar 19, 2020 | 1.961 | 2.016 | 1.943 | 1.980 | 9,669,541 | +0.02(+0.93%) |
Mar 18, 2020 | 2.025 | 2.052 | 1.852 | 1.961 | 12,117,029 | -0.24(-10.74%) |
Mar 17, 2020 | 2.007 | 2.198 | 1.961 | 2.198 | 14,089,535 | +0.20(+10.00%) |
Mar 16, 2020 | 1.916 | 2.102 | 1.916 | 1.998 | 19,620,644 | -0.46(-18.82%) |
Mar 13, 2020 | 2.452 | 2.470 | 2.198 | 2.461 | 18,403,094 | +0.17(+7.54%) |
Mar 12, 2020 | 2.470 | 2.470 | 2.261 | 2.288 | 26,327,044 | -0.41(-15.15%) |
Mar 11, 2020 | 2.779 | 2.806 | 2.670 | 2.697 | 25,260,714 | -0.14(-4.81%) |
Mar 10, 2020 | 2.842 | 2.850 | 2.679 | 2.833 | 18,078,582 | +0.14(+5.05%) |
Mar 09, 2020 | 2.724 | 2.833 | 2.670 | 2.697 | 14,516,670 | -0.39(-12.65%) |
Mar 06, 2020 | 3.078 | 3.133 | 3.033 | 3.087 | 21,277,398 | +0.00(+0.00%) |
Mar 05, 2020 | 3.142 | 3.160 | 3.078 | 3.087 | 21,735,018 | -0.26(-7.86%) |
Mar 04, 2020 | 3.287 | 3.360 | 3.233 | 3.351 | 15,924,700 | +0.15(+4.53%) |
Mar 03, 2020 | 3.360 | 3.378 | 3.187 | 3.206 | 26,105,284 | -0.12(-3.55%) |
Mar 02, 2020 | 3.251 | 3.333 | 3.199 | 3.324 | 23,461,850 | +0.00(+0.00%) |
Feb 28, 2020 | 3.269 | 3.342 | 3.224 | 3.324 | 24,078,358 | +0.01(+0.27%) |
Feb 27, 2020 | 3.342 | 3.433 | 3.314 | 3.314 | 22,810,008 | -0.10(-2.93%) |
Feb 26, 2020 | 3.460 | 3.496 | 3.414 | 3.414 | 17,650,210 | +0.03(+0.80%) |
Feb 25, 2020 | 3.487 | 3.487 | 3.360 | 3.387 | 20,986,738 | -0.13(-3.62%) |
Feb 24, 2020 | 3.505 | 3.532 | 3.487 | 3.514 | 11,351,937 | -0.15(-4.21%) |
Feb 21, 2020 | 3.669 | 3.691 | 3.650 | 3.669 | 9,463,914 | -0.09(-2.42%) |
Feb 20, 2020 | 3.778 | 3.787 | 3.723 | 3.759 | 7,394,562 | -0.03(-0.72%) |
Feb 19, 2020 | 3.805 | 3.814 | 3.778 | 3.787 | 5,468,500 | +0.01(+0.24%) |
Feb 18, 2020 | 3.796 | 3.814 | 3.769 | 3.778 | 9,414,408 | -0.02(-0.48%) |
Feb 14, 2020 | 3.832 | 3.841 | 3.787 | 3.796 | 6,933,302 | -0.05(-1.18%) |
Feb 13, 2020 | 3.832 | 3.850 | 3.814 | 3.841 | 9,027,657 | -0.02(-0.47%) |
Feb 12, 2020 | 3.850 | 3.868 | 3.841 | 3.859 | 9,492,359 | +0.07(+1.92%) |
Feb 11, 2020 | 3.787 | 3.805 | 3.769 | 3.787 | 7,195,438 | +0.02(+0.48%) |
Feb 10, 2020 | 3.759 | 3.778 | 3.741 | 3.769 | 6,203,303 | -0.02(-0.48%) |
Feb 07, 2020 | 3.787 | 3.805 | 3.769 | 3.787 | 8,243,427 | -0.01(-0.24%) |
Feb 06, 2020 | 3.814 | 3.814 | 3.769 | 3.796 | 11,249,635 | +0.04(+0.97%) |
Feb 05, 2020 | 3.750 | 3.759 | 3.732 | 3.759 | 9,985,675 | +0.12(+3.24%) |
Feb 04, 2020 | 3.650 | 3.669 | 3.641 | 3.641 | 7,242,096 | +0.09(+2.56%) |
Feb 03, 2020 | 3.542 | 3.578 | 3.532 | 3.551 | 8,413,371 | -0.01(-0.26%) |
Jan 31, 2020 | 3.569 | 3.587 | 3.542 | 3.560 | 14,187,831 | -0.15(-3.92%) |
Jan 30, 2020 | 3.632 | 3.705 | 3.623 | 3.705 | 14,107,483 | +0.03(+0.74%) |
Jan 29, 2020 | 3.687 | 3.705 | 3.660 | 3.678 | 14,299,348 | +0.15(+4.38%) |
Jan 28, 2020 | 3.496 | 3.542 | 3.487 | 3.523 | 10,270,611 | +0.06(+1.84%) |
Jan 27, 2020 | 3.460 | 3.496 | 3.442 | 3.460 | 8,509,677 | -0.06(-1.80%) |
Jan 24, 2020 | 3.578 | 3.578 | 3.496 | 3.523 | 12,207,281 | -0.07(-2.02%) |
Jan 23, 2020 | 3.596 | 3.605 | 3.551 | 3.596 | 11,333,502 | +0.00(+0.00%) |
Jan 22, 2020 | 3.569 | 3.605 | 3.551 | 3.596 | 10,529,316 | -0.01(-0.25%) |
Jan 21, 2020 | 3.632 | 3.650 | 3.605 | 3.605 | 8,668,448 | -0.10(-2.70%) |
Jan 17, 2020 | 3.705 | 3.705 | 3.669 | 3.705 | 7,094,741 | +0.05(+1.24%) |
Jan 16, 2020 | 3.641 | 3.669 | 3.632 | 3.660 | 9,421,710 | +0.08(+2.28%) |
Jan 15, 2020 | 3.596 | 3.605 | 3.569 | 3.578 | 12,167,396 | -0.04(-1.00%) |
Jan 14, 2020 | 3.623 | 3.641 | 3.614 | 3.614 | 10,982,626 | -0.11(-2.93%) |
Jan 13, 2020 | 3.687 | 3.723 | 3.660 | 3.723 | 7,345,948 | +0.01(+0.24%) |
Jan 10, 2020 | 3.750 | 3.750 | 3.705 | 3.714 | 8,339,895 | -0.05(-1.45%) |
Jan 09, 2020 | 3.787 | 3.787 | 3.750 | 3.769 | 8,482,097 | +0.00(+0.00%) |
Jan 08, 2020 | 3.750 | 3.778 | 3.741 | 3.769 | 8,696,079 | +0.02(+0.48%) |
Jan 07, 2020 | 3.778 | 3.787 | 3.750 | 3.750 | 7,801,762 | -0.07(-1.90%) |
Jan 06, 2020 | 3.778 | 3.823 | 3.769 | 3.823 | 6,461,459 | +0.02(+0.48%) |
Jan 03, 2020 | 3.796 | 3.832 | 3.796 | 3.805 | 7,275,672 | -0.12(-3.01%) |