Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.789 | 2.821 | 2.700 | 2.725 | 4,618,841 | -0.08(-2.97%) |
Mar 30, 2020 | 2.885 | 2.885 | 2.783 | 2.809 | 4,667,864 | -0.03(-1.13%) |
Mar 27, 2020 | 2.986 | 3.065 | 2.841 | 2.841 | 6,062,025 | -0.21(-6.85%) |
Mar 26, 2020 | 2.828 | 3.144 | 2.822 | 3.049 | 7,397,828 | +0.27(+9.55%) |
Mar 25, 2020 | 2.720 | 3.068 | 2.695 | 2.784 | 8,962,941 | +0.13(+4.76%) |
Mar 24, 2020 | 2.809 | 3.005 | 2.651 | 2.657 | 7,504,160 | +0.10(+3.96%) |
Mar 23, 2020 | 3.011 | 3.037 | 2.543 | 2.556 | 11,743,844 | -0.48(-15.83%) |
Mar 20, 2020 | 3.176 | 3.258 | 2.992 | 3.037 | 17,719,462 | -0.13(-4.19%) |
Mar 19, 2020 | 2.923 | 3.170 | 2.803 | 3.170 | 12,367,841 | +0.23(+7.97%) |
Mar 18, 2020 | 2.879 | 3.100 | 2.569 | 2.935 | 21,083,440 | -0.16(-5.31%) |
Mar 17, 2020 | 3.024 | 3.220 | 3.024 | 3.100 | 19,296,094 | +0.12(+4.03%) |
Mar 16, 2020 | 2.822 | 3.163 | 2.784 | 2.980 | 15,899,119 | -0.18(-5.80%) |
Mar 13, 2020 | 3.138 | 3.220 | 2.986 | 3.163 | 12,994,209 | +0.22(+7.53%) |
Mar 12, 2020 | 2.632 | 3.226 | 2.531 | 2.942 | 17,245,054 | -0.06(-2.11%) |
Mar 11, 2020 | 3.170 | 3.195 | 2.954 | 3.005 | 9,042,719 | -0.22(-6.68%) |
Mar 10, 2020 | 3.271 | 3.302 | 3.094 | 3.220 | 5,794,465 | +0.09(+2.83%) |
Mar 09, 2020 | 3.233 | 3.302 | 3.037 | 3.132 | 10,007,470 | -0.37(-10.65%) |
Mar 06, 2020 | 3.480 | 3.527 | 3.391 | 3.505 | 5,336,972 | -0.06(-1.60%) |
Mar 05, 2020 | 3.619 | 3.663 | 3.536 | 3.562 | 4,875,056 | -0.13(-3.43%) |
Mar 04, 2020 | 3.682 | 3.726 | 3.644 | 3.688 | 3,991,607 | +0.07(+1.92%) |
Mar 03, 2020 | 3.733 | 3.802 | 3.574 | 3.619 | 8,728,931 | -0.04(-1.21%) |
Mar 02, 2020 | 3.518 | 3.669 | 3.505 | 3.663 | 9,522,044 | +0.18(+5.08%) |
Feb 28, 2020 | 3.543 | 3.593 | 3.416 | 3.486 | 16,206,762 | -0.16(-4.51%) |
Feb 27, 2020 | 3.827 | 3.834 | 3.492 | 3.650 | 11,293,901 | -0.20(-5.10%) |
Feb 26, 2020 | 3.859 | 3.922 | 3.840 | 3.846 | 6,230,964 | +0.01(+0.33%) |
Feb 25, 2020 | 4.053 | 4.059 | 3.815 | 3.834 | 9,565,298 | -0.20(-4.97%) |
Feb 24, 2020 | 4.078 | 4.078 | 4.022 | 4.034 | 5,228,021 | -0.05(-1.30%) |
Feb 21, 2020 | 4.091 | 4.103 | 4.085 | 4.088 | 2,457,933 | -0.01(-0.23%) |
Feb 20, 2020 | 4.110 | 4.110 | 4.091 | 4.097 | 2,599,393 | -0.01(-0.15%) |
Feb 19, 2020 | 4.110 | 4.110 | 4.085 | 4.103 | 2,160,092 | +0.01(+0.15%) |
Feb 18, 2020 | 4.085 | 4.110 | 4.085 | 4.097 | 2,470,719 | +0.01(+0.31%) |
Feb 14, 2020 | 4.091 | 4.110 | 4.078 | 4.085 | 1,977,775 | -0.03(-0.61%) |
Feb 13, 2020 | 4.072 | 4.122 | 4.072 | 4.110 | 2,964,657 | +0.04(+0.92%) |
Feb 12, 2020 | 4.103 | 4.104 | 4.072 | 4.072 | 2,336,901 | -0.02(-0.46%) |
Feb 11, 2020 | 4.103 | 4.135 | 4.078 | 4.091 | 2,583,050 | +0.01(+0.15%) |
Feb 10, 2020 | 4.122 | 4.122 | 4.085 | 4.085 | 1,802,220 | -0.03(-0.61%) |
Feb 07, 2020 | 4.116 | 4.122 | 4.085 | 4.110 | 1,784,467 | -0.01(-0.30%) |
Feb 06, 2020 | 4.110 | 4.122 | 4.103 | 4.122 | 2,177,804 | +0.01(+0.15%) |
Feb 05, 2020 | 4.091 | 4.116 | 4.078 | 4.116 | 2,017,867 | +0.03(+0.61%) |
Feb 04, 2020 | 4.078 | 4.103 | 4.078 | 4.091 | 2,204,205 | +0.01(+0.31%) |
Feb 03, 2020 | 4.078 | 4.110 | 4.066 | 4.078 | 2,347,663 | +0.00(+0.00%) |
Jan 31, 2020 | 4.103 | 4.103 | 4.078 | 4.078 | 2,242,117 | -0.03(-0.61%) |
Jan 30, 2020 | 4.097 | 4.110 | 4.078 | 4.103 | 2,232,872 | +0.03(+0.61%) |
Jan 29, 2020 | 4.084 | 4.091 | 4.072 | 4.078 | 2,171,900 | +0.01(+0.31%) |
Jan 28, 2020 | 4.066 | 4.078 | 4.060 | 4.066 | 1,815,455 | +0.00(+0.00%) |
Jan 27, 2020 | 4.066 | 4.084 | 4.041 | 4.066 | 2,855,607 | -0.02(-0.46%) |
Jan 24, 2020 | 4.103 | 4.128 | 4.072 | 4.084 | 2,371,685 | -0.02(-0.45%) |
Jan 23, 2020 | 4.091 | 4.109 | 4.078 | 4.103 | 2,010,260 | +0.01(+0.30%) |
Jan 22, 2020 | 4.078 | 4.103 | 4.078 | 4.091 | 1,265,043 | +0.01(+0.15%) |
Jan 21, 2020 | 4.097 | 4.109 | 4.078 | 4.084 | 2,616,130 | -0.01(-0.30%) |
Jan 17, 2020 | 4.091 | 4.103 | 4.072 | 4.097 | 2,732,544 | +0.01(+0.30%) |
Jan 16, 2020 | 4.066 | 4.091 | 4.047 | 4.084 | 2,902,681 | +0.04(+0.92%) |
Jan 15, 2020 | 4.022 | 4.047 | 4.016 | 4.047 | 1,514,503 | +0.02(+0.46%) |
Jan 14, 2020 | 4.022 | 4.035 | 4.016 | 4.029 | 1,912,064 | +0.01(+0.15%) |
Jan 13, 2020 | 4.022 | 4.041 | 4.022 | 4.022 | 1,944,209 | +0.00(+0.00%) |
Jan 10, 2020 | 4.016 | 4.035 | 4.010 | 4.022 | 2,092,018 | +0.01(+0.15%) |
Jan 09, 2020 | 4.010 | 4.029 | 4.010 | 4.016 | 2,391,960 | +0.01(+0.15%) |
Jan 08, 2020 | 4.010 | 4.035 | 4.010 | 4.010 | 1,944,875 | -0.01(-0.15%) |
Jan 07, 2020 | 4.016 | 4.041 | 4.010 | 4.016 | 1,782,121 | +0.00(+0.00%) |
Jan 06, 2020 | 4.022 | 4.029 | 4.004 | 4.016 | 1,748,495 | -0.01(-0.15%) |
Jan 03, 2020 | 4.010 | 4.047 | 4.004 | 4.022 | 2,529,238 | +0.00(+0.00%) |