Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.217 | 2.226 | 2.130 | 2.165 | 2,772,529 | -0.11(-4.96%) |
Mar 30, 2020 | 2.226 | 2.282 | 2.173 | 2.278 | 3,417,730 | +0.00(+0.00%) |
Mar 27, 2020 | 2.252 | 2.339 | 2.199 | 2.278 | 2,249,151 | -0.03(-1.50%) |
Mar 26, 2020 | 2.269 | 2.373 | 2.260 | 2.312 | 4,808,542 | +0.00(+0.00%) |
Mar 25, 2020 | 2.260 | 2.395 | 2.147 | 2.312 | 3,931,189 | +0.08(+3.50%) |
Mar 24, 2020 | 2.173 | 2.260 | 2.139 | 2.234 | 3,682,456 | +0.25(+12.72%) |
Mar 23, 2020 | 2.078 | 2.099 | 1.947 | 1.982 | 6,517,866 | -0.09(-4.20%) |
Mar 20, 2020 | 2.104 | 2.173 | 1.982 | 2.069 | 8,203,828 | +0.22(+11.74%) |
Mar 19, 2020 | 1.800 | 1.886 | 1.756 | 1.852 | 3,241,252 | +0.14(+8.12%) |
Mar 18, 2020 | 1.747 | 1.791 | 1.643 | 1.713 | 4,342,543 | -0.16(-8.37%) |
Mar 17, 2020 | 1.652 | 1.869 | 1.626 | 1.869 | 4,160,827 | +0.23(+14.36%) |
Mar 16, 2020 | 1.565 | 1.704 | 1.565 | 1.634 | 5,272,308 | -0.34(-17.18%) |
Mar 13, 2020 | 1.930 | 1.973 | 1.782 | 1.973 | 4,511,530 | +0.15(+8.09%) |
Mar 12, 2020 | 1.956 | 1.965 | 1.765 | 1.826 | 5,546,286 | -0.37(-17.00%) |
Mar 11, 2020 | 2.317 | 2.328 | 2.173 | 2.199 | 8,830,792 | -0.17(-6.99%) |
Mar 10, 2020 | 2.373 | 2.382 | 2.226 | 2.365 | 6,833,014 | +0.09(+3.82%) |
Mar 09, 2020 | 2.347 | 2.608 | 2.269 | 2.278 | 6,215,221 | -0.40(-14.94%) |
Mar 06, 2020 | 2.686 | 2.756 | 2.634 | 2.678 | 7,938,918 | -0.10(-3.45%) |
Mar 05, 2020 | 2.808 | 2.834 | 2.756 | 2.773 | 7,441,133 | -0.22(-7.27%) |
Mar 04, 2020 | 2.938 | 2.999 | 2.895 | 2.991 | 4,858,804 | +0.10(+3.30%) |
Mar 03, 2020 | 2.999 | 3.056 | 2.878 | 2.895 | 8,810,504 | -0.10(-3.20%) |
Mar 02, 2020 | 2.930 | 2.999 | 2.878 | 2.991 | 6,563,922 | +0.05(+1.78%) |
Feb 28, 2020 | 2.921 | 2.956 | 2.878 | 2.938 | 8,480,242 | -0.10(-3.43%) |
Feb 27, 2020 | 3.095 | 3.147 | 3.043 | 3.043 | 4,717,005 | -0.14(-4.37%) |
Feb 26, 2020 | 3.208 | 3.243 | 3.173 | 3.182 | 3,565,496 | -0.03(-0.81%) |
Feb 25, 2020 | 3.286 | 3.286 | 3.173 | 3.208 | 4,963,221 | -0.07(-2.12%) |
Feb 24, 2020 | 3.277 | 3.330 | 3.269 | 3.277 | 3,149,700 | -0.18(-5.28%) |
Feb 21, 2020 | 3.495 | 3.499 | 3.451 | 3.460 | 1,647,092 | -0.03(-1.00%) |
Feb 20, 2020 | 3.512 | 3.530 | 3.477 | 3.495 | 1,838,920 | -0.02(-0.49%) |
Feb 19, 2020 | 3.530 | 3.530 | 3.503 | 3.512 | 1,339,101 | +0.01(+0.25%) |
Feb 18, 2020 | 3.512 | 3.521 | 3.488 | 3.503 | 1,413,719 | -0.08(-2.18%) |
Feb 14, 2020 | 3.608 | 3.608 | 3.547 | 3.582 | 2,373,382 | +0.04(+1.23%) |
Feb 13, 2020 | 3.521 | 3.564 | 3.512 | 3.538 | 3,264,789 | -0.22(-5.79%) |
Feb 12, 2020 | 3.782 | 3.808 | 3.738 | 3.756 | 1,501,260 | +0.03(+0.70%) |
Feb 11, 2020 | 3.721 | 3.747 | 3.716 | 3.730 | 945,301 | +0.03(+0.94%) |
Feb 10, 2020 | 3.686 | 3.695 | 3.669 | 3.695 | 759,739 | +0.00(+0.00%) |
Feb 07, 2020 | 3.686 | 3.712 | 3.669 | 3.695 | 1,085,638 | -0.03(-0.70%) |
Feb 06, 2020 | 3.756 | 3.769 | 3.695 | 3.721 | 3,456,421 | +0.03(+0.94%) |
Feb 05, 2020 | 3.677 | 3.712 | 3.669 | 3.686 | 1,980,978 | +0.07(+1.92%) |
Feb 04, 2020 | 3.616 | 3.634 | 3.599 | 3.616 | 2,854,401 | +0.10(+2.97%) |
Feb 03, 2020 | 3.512 | 3.556 | 3.512 | 3.512 | 1,521,034 | +0.03(+0.75%) |
Jan 31, 2020 | 3.530 | 3.534 | 3.486 | 3.486 | 1,847,816 | -0.10(-2.91%) |
Jan 30, 2020 | 3.538 | 3.590 | 3.521 | 3.590 | 1,450,386 | +0.03(+0.98%) |
Jan 29, 2020 | 3.564 | 3.582 | 3.547 | 3.556 | 1,801,092 | -0.02(-0.49%) |
Jan 28, 2020 | 3.564 | 3.590 | 3.547 | 3.573 | 1,435,382 | +0.03(+0.98%) |
Jan 27, 2020 | 3.564 | 3.582 | 3.538 | 3.538 | 1,736,600 | -0.13(-3.55%) |
Jan 24, 2020 | 3.712 | 3.712 | 3.660 | 3.669 | 2,000,459 | -0.03(-0.71%) |
Jan 23, 2020 | 3.695 | 3.703 | 3.638 | 3.695 | 2,399,921 | -0.01(-0.23%) |
Jan 22, 2020 | 3.703 | 3.721 | 3.695 | 3.703 | 1,233,719 | -0.04(-1.16%) |
Jan 21, 2020 | 3.790 | 3.790 | 3.747 | 3.747 | 1,364,851 | -0.05(-1.37%) |
Jan 17, 2020 | 3.816 | 3.816 | 3.790 | 3.799 | 663,714 | -0.02(-0.46%) |
Jan 16, 2020 | 3.799 | 3.816 | 3.790 | 3.816 | 792,659 | +0.03(+0.92%) |
Jan 15, 2020 | 3.816 | 3.825 | 3.782 | 3.782 | 1,186,762 | -0.05(-1.36%) |
Jan 14, 2020 | 3.860 | 3.860 | 3.834 | 3.834 | 757,702 | -0.03(-0.90%) |
Jan 13, 2020 | 3.834 | 3.869 | 3.825 | 3.869 | 996,338 | +0.03(+0.91%) |
Jan 10, 2020 | 3.869 | 3.877 | 3.834 | 3.834 | 1,261,977 | -0.04(-1.12%) |
Jan 09, 2020 | 3.877 | 3.886 | 3.851 | 3.877 | 1,203,526 | -0.02(-0.45%) |
Jan 08, 2020 | 3.886 | 3.912 | 3.877 | 3.895 | 1,100,441 | +0.04(+1.13%) |
Jan 07, 2020 | 3.877 | 3.877 | 3.851 | 3.851 | 1,147,260 | +0.01(+0.23%) |
Jan 06, 2020 | 3.782 | 3.843 | 3.773 | 3.843 | 1,690,003 | -0.09(-2.21%) |
Jan 03, 2020 | 3.938 | 3.947 | 3.903 | 3.929 | 2,307,240 | -0.07(-1.74%) |