Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.256 | 2.334 | 2.109 | 2.236 | 14,916,139 | -0.05(-2.15%) |
Mar 30, 2020 | 2.070 | 2.374 | 2.070 | 2.285 | 12,353,887 | +0.16(+7.37%) |
Mar 27, 2020 | 2.187 | 2.315 | 2.021 | 2.128 | 17,007,508 | -0.14(-6.06%) |
Mar 26, 2020 | 2.570 | 2.599 | 2.050 | 2.266 | 12,949,921 | -0.21(-8.33%) |
Mar 25, 2020 | 2.864 | 3.001 | 2.452 | 2.472 | 17,274,310 | -0.52(-17.38%) |
Mar 24, 2020 | 2.786 | 3.041 | 2.413 | 2.992 | 15,366,391 | +0.33(+12.55%) |
Mar 23, 2020 | 2.942 | 3.041 | 2.560 | 2.658 | 13,552,389 | -0.33(-11.15%) |
Mar 20, 2020 | 3.001 | 3.188 | 2.746 | 2.992 | 21,575,702 | +0.02(+0.66%) |
Mar 19, 2020 | 2.864 | 3.040 | 2.697 | 2.972 | 16,639,714 | +0.17(+5.94%) |
Mar 18, 2020 | 2.825 | 3.168 | 2.609 | 2.805 | 17,855,202 | -0.23(-7.44%) |
Mar 17, 2020 | 2.727 | 3.090 | 2.697 | 3.031 | 25,292,822 | +0.34(+12.77%) |
Mar 16, 2020 | 2.158 | 3.335 | 2.148 | 2.687 | 28,948,798 | -0.08(-2.84%) |
Mar 13, 2020 | 2.207 | 2.992 | 1.932 | 2.766 | 32,488,548 | +0.74(+36.23%) |
Mar 12, 2020 | 1.599 | 2.295 | 1.579 | 2.030 | 27,539,170 | +0.13(+6.70%) |
Mar 11, 2020 | 2.099 | 2.226 | 1.815 | 1.903 | 19,485,860 | -0.31(-14.16%) |
Mar 10, 2020 | 2.609 | 2.609 | 1.913 | 2.217 | 27,741,824 | -0.09(-3.83%) |
Mar 09, 2020 | 2.276 | 3.472 | 2.148 | 2.305 | 38,459,868 | -0.26(-10.31%) |
Mar 06, 2020 | 2.325 | 2.594 | 2.187 | 2.570 | 18,239,328 | +0.09(+3.56%) |
Mar 05, 2020 | 2.452 | 2.609 | 2.393 | 2.481 | 12,672,226 | -0.14(-5.24%) |
Mar 04, 2020 | 2.589 | 2.736 | 2.462 | 2.619 | 14,383,762 | +0.07(+2.69%) |
Mar 03, 2020 | 2.638 | 2.668 | 2.403 | 2.550 | 11,657,334 | -0.03(-1.14%) |
Mar 02, 2020 | 2.766 | 2.786 | 2.521 | 2.580 | 12,805,890 | -0.14(-5.05%) |
Feb 28, 2020 | 2.393 | 2.766 | 2.099 | 2.717 | 25,733,320 | +0.02(+0.73%) |
Feb 27, 2020 | 2.550 | 2.746 | 2.354 | 2.697 | 20,023,678 | -0.05(-1.79%) |
Feb 26, 2020 | 2.795 | 2.903 | 2.609 | 2.746 | 10,363,283 | -0.06(-2.10%) |
Feb 25, 2020 | 2.933 | 2.982 | 2.589 | 2.805 | 15,584,001 | -0.10(-3.38%) |
Feb 24, 2020 | 2.923 | 3.031 | 2.874 | 2.903 | 13,181,580 | -0.18(-5.73%) |
Feb 21, 2020 | 3.148 | 3.158 | 2.992 | 3.080 | 9,033,410 | -0.13(-3.98%) |
Feb 20, 2020 | 3.139 | 3.354 | 3.139 | 3.207 | 11,807,634 | +0.05(+1.55%) |
Feb 19, 2020 | 3.139 | 3.178 | 3.050 | 3.158 | 8,863,373 | +0.08(+2.55%) |
Feb 18, 2020 | 3.070 | 3.158 | 2.982 | 3.080 | 9,363,969 | +0.05(+1.62%) |
Feb 14, 2020 | 3.050 | 3.251 | 2.962 | 3.031 | 9,117,931 | -0.01(-0.32%) |
Feb 13, 2020 | 2.992 | 3.197 | 2.982 | 3.041 | 10,326,521 | +0.06(+1.97%) |
Feb 12, 2020 | 2.952 | 3.256 | 2.933 | 2.982 | 13,210,337 | +0.13(+4.47%) |
Feb 11, 2020 | 2.933 | 2.972 | 2.844 | 2.854 | 10,931,523 | -0.09(-3.00%) |
Feb 10, 2020 | 3.041 | 3.080 | 2.923 | 2.942 | 9,444,576 | -0.20(-6.25%) |
Feb 07, 2020 | 3.129 | 3.227 | 3.021 | 3.139 | 7,681,997 | -0.06(-1.84%) |
Feb 06, 2020 | 3.266 | 3.305 | 3.090 | 3.197 | 8,489,911 | -0.08(-2.40%) |
Feb 05, 2020 | 3.021 | 3.305 | 3.021 | 3.276 | 14,020,988 | +0.31(+10.60%) |
Feb 04, 2020 | 3.041 | 3.099 | 2.942 | 2.962 | 8,646,411 | +0.01(+0.33%) |
Feb 03, 2020 | 2.952 | 3.070 | 2.893 | 2.952 | 8,584,883 | +0.01(+0.33%) |
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,283,887 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,502,052 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,847,537 | -0.15(-4.75%) |
Jan 28, 2020 | 3.041 | 3.178 | 2.942 | 3.099 | 17,752,084 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.139 | 2.982 | 2.992 | 14,763,481 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,784,354 | -0.16(-4.68%) |
Jan 23, 2020 | 3.394 | 3.472 | 3.305 | 3.354 | 14,385,081 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.443 | 13,394,381 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,485,043 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,573,996 | -0.39(-9.17%) |
Jan 16, 2020 | 4.424 | 4.571 | 4.257 | 4.276 | 10,365,637 | -0.11(-2.46%) |
Jan 15, 2020 | 4.414 | 4.477 | 4.286 | 4.384 | 8,777,434 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.512 | 11,658,368 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.463 | 11,888,181 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.463 | 4.737 | 11,603,388 | +0.26(+5.69%) |
Jan 09, 2020 | 4.424 | 4.531 | 4.149 | 4.482 | 17,494,278 | +0.01(+0.22%) |
Jan 08, 2020 | 4.571 | 4.796 | 4.365 | 4.473 | 16,551,175 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.728 | 4.414 | 4.630 | 14,181,805 | +0.26(+5.83%) |
Jan 06, 2020 | 4.473 | 4.502 | 4.286 | 4.374 | 8,580,233 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.512 | 4.286 | 4.404 | 11,256,741 | +0.08(+1.81%) |