Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.806 | 1.881 | 1.650 | 1.683 | 4,443,676 | -0.16(-8.52%) |
Mar 30, 2020 | 1.914 | 1.914 | 1.831 | 1.839 | 3,181,223 | -0.07(-3.88%) |
Mar 27, 2020 | 1.815 | 1.938 | 1.674 | 1.914 | 3,405,358 | +0.03(+1.75%) |
Mar 26, 2020 | 1.641 | 2.194 | 1.600 | 1.881 | 6,655,490 | +0.31(+20.00%) |
Mar 25, 2020 | 1.658 | 1.810 | 1.559 | 1.567 | 5,996,547 | -0.10(-5.94%) |
Mar 24, 2020 | 1.691 | 1.815 | 1.617 | 1.666 | 4,293,842 | +0.12(+8.02%) |
Mar 23, 2020 | 1.864 | 1.889 | 1.485 | 1.542 | 6,497,532 | -0.26(-14.22%) |
Mar 20, 2020 | 2.375 | 2.400 | 1.658 | 1.798 | 9,847,752 | -0.59(-24.83%) |
Mar 19, 2020 | 2.095 | 2.474 | 1.947 | 2.392 | 3,549,024 | +0.24(+11.11%) |
Mar 18, 2020 | 2.392 | 2.606 | 2.136 | 2.153 | 4,938,821 | -0.45(-17.14%) |
Mar 17, 2020 | 2.359 | 2.598 | 2.194 | 2.598 | 4,243,005 | +0.23(+9.76%) |
Mar 16, 2020 | 2.004 | 2.458 | 1.947 | 2.367 | 4,796,670 | +0.19(+8.71%) |
Mar 13, 2020 | 2.070 | 2.186 | 1.897 | 2.178 | 3,565,151 | +0.24(+12.34%) |
Mar 12, 2020 | 1.980 | 2.004 | 1.856 | 1.938 | 4,233,842 | -0.18(-8.56%) |
Mar 11, 2020 | 2.219 | 2.276 | 2.095 | 2.120 | 4,380,735 | -0.21(-8.87%) |
Mar 10, 2020 | 2.425 | 2.466 | 2.128 | 2.326 | 2,626,991 | +0.12(+5.22%) |
Mar 09, 2020 | 2.499 | 2.507 | 2.186 | 2.211 | 3,964,020 | -0.39(-14.92%) |
Mar 06, 2020 | 2.516 | 2.697 | 2.516 | 2.598 | 3,426,575 | -0.02(-0.63%) |
Mar 05, 2020 | 2.705 | 2.755 | 2.598 | 2.615 | 3,332,958 | -0.17(-6.21%) |
Mar 04, 2020 | 2.829 | 2.829 | 2.714 | 2.788 | 1,766,060 | +0.04(+1.50%) |
Mar 03, 2020 | 2.854 | 2.862 | 2.681 | 2.747 | 2,892,949 | -0.11(-3.76%) |
Mar 02, 2020 | 2.813 | 2.862 | 2.639 | 2.854 | 3,017,517 | +0.03(+1.17%) |
Feb 28, 2020 | 2.689 | 2.945 | 2.672 | 2.821 | 5,529,222 | +0.08(+3.01%) |
Feb 27, 2020 | 2.540 | 2.846 | 2.441 | 2.738 | 6,548,921 | +0.12(+4.73%) |
Feb 26, 2020 | 2.829 | 2.829 | 2.615 | 2.615 | 3,702,634 | -0.16(-5.93%) |
Feb 25, 2020 | 3.002 | 3.035 | 2.771 | 2.780 | 3,857,595 | -0.22(-7.42%) |
Feb 24, 2020 | 3.052 | 3.068 | 2.986 | 3.002 | 2,550,018 | -0.16(-4.96%) |
Feb 21, 2020 | 3.200 | 3.209 | 3.093 | 3.159 | 2,491,459 | -0.06(-1.79%) |
Feb 20, 2020 | 3.077 | 3.262 | 3.068 | 3.217 | 2,211,725 | +0.08(+2.63%) |
Feb 19, 2020 | 3.101 | 3.159 | 3.044 | 3.134 | 2,796,963 | +0.02(+0.80%) |
Feb 18, 2020 | 3.134 | 3.139 | 3.035 | 3.110 | 2,460,902 | -0.07(-2.08%) |
Feb 14, 2020 | 3.250 | 3.266 | 3.126 | 3.176 | 2,217,096 | -0.07(-2.28%) |
Feb 13, 2020 | 3.291 | 3.341 | 3.143 | 3.250 | 3,904,433 | -0.07(-1.99%) |
Feb 12, 2020 | 3.299 | 3.357 | 3.267 | 3.316 | 2,384,466 | +0.02(+0.49%) |
Feb 11, 2020 | 3.234 | 3.332 | 3.177 | 3.299 | 2,449,620 | +0.07(+2.27%) |
Feb 10, 2020 | 3.251 | 3.279 | 3.194 | 3.226 | 2,625,609 | -0.02(-0.50%) |
Feb 07, 2020 | 3.275 | 3.340 | 3.234 | 3.242 | 2,016,976 | -0.05(-1.49%) |
Feb 06, 2020 | 3.332 | 3.405 | 3.226 | 3.291 | 4,054,503 | -0.04(-1.22%) |
Feb 05, 2020 | 3.291 | 3.357 | 3.128 | 3.332 | 3,807,901 | +0.09(+2.76%) |
Feb 04, 2020 | 3.259 | 3.414 | 2.949 | 3.242 | 7,428,574 | +0.09(+2.84%) |
Feb 03, 2020 | 3.047 | 3.226 | 3.047 | 3.153 | 3,915,235 | +0.11(+3.48%) |
Jan 31, 2020 | 3.039 | 3.080 | 2.945 | 3.047 | 2,379,571 | -0.01(-0.27%) |
Jan 30, 2020 | 3.104 | 3.128 | 2.965 | 3.055 | 2,914,592 | -0.07(-2.34%) |
Jan 29, 2020 | 3.031 | 3.185 | 3.006 | 3.128 | 2,895,037 | +0.10(+3.23%) |
Jan 28, 2020 | 2.982 | 3.047 | 2.908 | 3.031 | 2,858,459 | +0.09(+3.05%) |
Jan 27, 2020 | 3.063 | 3.088 | 2.868 | 2.941 | 4,765,264 | -0.18(-5.74%) |
Jan 24, 2020 | 3.308 | 3.308 | 3.088 | 3.120 | 4,664,381 | -0.20(-5.90%) |
Jan 23, 2020 | 3.177 | 3.348 | 3.128 | 3.316 | 3,291,833 | +0.11(+3.56%) |
Jan 22, 2020 | 3.259 | 3.340 | 3.153 | 3.202 | 3,542,292 | -0.07(-2.00%) |
Jan 21, 2020 | 3.471 | 3.479 | 3.242 | 3.267 | 3,821,249 | -0.21(-6.09%) |
Jan 17, 2020 | 3.422 | 3.495 | 3.400 | 3.479 | 1,794,804 | +0.06(+1.67%) |
Jan 16, 2020 | 3.389 | 3.479 | 3.348 | 3.422 | 3,053,040 | +0.06(+1.69%) |
Jan 15, 2020 | 3.275 | 3.389 | 3.275 | 3.365 | 3,585,609 | +0.10(+2.99%) |
Jan 14, 2020 | 3.218 | 3.299 | 3.177 | 3.267 | 2,845,175 | +0.05(+1.52%) |
Jan 13, 2020 | 3.161 | 3.267 | 3.137 | 3.218 | 1,938,203 | +0.06(+1.80%) |
Jan 10, 2020 | 3.210 | 3.275 | 3.145 | 3.161 | 1,996,723 | -0.07(-2.02%) |
Jan 09, 2020 | 3.218 | 3.299 | 3.145 | 3.226 | 2,809,518 | +0.02(+0.76%) |
Jan 08, 2020 | 3.194 | 3.259 | 3.185 | 3.202 | 1,979,562 | +0.02(+0.51%) |
Jan 07, 2020 | 3.218 | 3.283 | 3.169 | 3.185 | 2,115,282 | -0.05(-1.51%) |
Jan 06, 2020 | 3.194 | 3.275 | 3.128 | 3.234 | 3,694,717 | -0.01(-0.25%) |
Jan 03, 2020 | 3.177 | 3.267 | 3.120 | 3.242 | 3,549,962 | +0.02(+0.76%) |