Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.630 | 1.750 | 1.620 | 1.710 | 1,660,369 | +0.09(+5.56%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.510 | 1.620 | 1,036,201 | +0.00(+0.00%) |
Mar 27, 2020 | 1.720 | 1.730 | 1.600 | 1.620 | 968,400 | -0.09(-5.26%) |
Mar 26, 2020 | 1.830 | 1.985 | 1.600 | 1.710 | 1,283,823 | -0.16(-8.56%) |
Mar 25, 2020 | 1.520 | 1.980 | 1.480 | 1.870 | 1,654,439 | +0.39(+26.35%) |
Mar 24, 2020 | 1.590 | 1.660 | 1.340 | 1.480 | 1,394,126 | -0.03(-1.99%) |
Mar 23, 2020 | 1.770 | 1.770 | 1.500 | 1.510 | 1,399,775 | -0.23(-13.22%) |
Mar 20, 2020 | 1.780 | 1.880 | 1.650 | 1.740 | 1,262,700 | -0.04(-2.25%) |
Mar 19, 2020 | 1.570 | 1.890 | 1.500 | 1.780 | 716,915 | +0.21(+13.38%) |
Mar 18, 2020 | 1.850 | 1.910 | 1.500 | 1.570 | 1,086,370 | -0.43(-21.50%) |
Mar 17, 2020 | 1.840 | 2.150 | 1.625 | 2.000 | 1,041,291 | +0.22(+12.36%) |
Mar 16, 2020 | 1.500 | 2.030 | 1.500 | 1.780 | 1,415,067 | -0.57(-24.26%) |
Mar 13, 2020 | 2.170 | 2.360 | 2.090 | 2.350 | 1,397,000 | +0.34(+16.92%) |
Mar 12, 2020 | 2.250 | 2.270 | 1.940 | 2.010 | 1,831,369 | -0.35(-14.83%) |
Mar 11, 2020 | 2.598 | 2.667 | 2.350 | 2.360 | 1,673,228 | -0.31(-11.52%) |
Mar 10, 2020 | 2.767 | 2.821 | 2.638 | 2.667 | 2,612,519 | +0.06(+2.28%) |
Mar 09, 2020 | 2.737 | 2.866 | 2.261 | 2.608 | 972,376 | -0.63(-19.57%) |
Mar 06, 2020 | 3.163 | 3.411 | 3.133 | 3.243 | 913,274 | -0.05(-1.51%) |
Mar 05, 2020 | 3.292 | 3.371 | 3.223 | 3.292 | 1,330,135 | -0.13(-3.77%) |
Mar 04, 2020 | 3.520 | 3.570 | 3.243 | 3.421 | 1,051,518 | -0.05(-1.43%) |
Mar 03, 2020 | 3.619 | 3.728 | 3.421 | 3.471 | 1,094,592 | -0.03(-0.85%) |
Mar 02, 2020 | 3.471 | 3.540 | 3.084 | 3.500 | 1,884,888 | +0.06(+1.73%) |
Feb 28, 2020 | 3.332 | 3.560 | 3.302 | 3.441 | 1,357,507 | -0.02(-0.57%) |
Feb 27, 2020 | 3.689 | 3.748 | 3.124 | 3.461 | 2,049,314 | -0.30(-7.92%) |
Feb 26, 2020 | 4.432 | 4.472 | 3.748 | 3.758 | 2,236,136 | -0.69(-15.59%) |
Feb 25, 2020 | 4.383 | 4.651 | 4.313 | 4.452 | 4,350,982 | +0.23(+5.40%) |
Feb 24, 2020 | 4.135 | 4.234 | 3.966 | 4.224 | 1,172,197 | -0.08(-1.84%) |
Feb 21, 2020 | 4.502 | 4.561 | 4.284 | 4.304 | 628,279 | -0.20(-4.41%) |
Feb 20, 2020 | 4.472 | 4.542 | 4.423 | 4.502 | 1,230,790 | +0.05(+1.11%) |
Feb 19, 2020 | 4.591 | 4.601 | 4.442 | 4.452 | 709,964 | -0.11(-2.39%) |
Feb 18, 2020 | 4.591 | 4.631 | 4.462 | 4.561 | 310,120 | -0.03(-0.65%) |
Feb 14, 2020 | 4.522 | 4.621 | 4.502 | 4.591 | 317,871 | +0.07(+1.54%) |
Feb 13, 2020 | 4.373 | 4.542 | 4.367 | 4.522 | 420,451 | +0.11(+2.47%) |
Feb 12, 2020 | 4.423 | 4.467 | 4.284 | 4.413 | 492,122 | +0.06(+1.37%) |
Feb 11, 2020 | 4.413 | 4.472 | 4.333 | 4.353 | 388,398 | -0.02(-0.45%) |
Feb 10, 2020 | 4.323 | 4.413 | 4.284 | 4.373 | 356,763 | +0.00(+0.00%) |
Feb 07, 2020 | 4.462 | 4.472 | 4.323 | 4.373 | 406,818 | -0.11(-2.43%) |
Feb 06, 2020 | 4.452 | 4.561 | 4.413 | 4.482 | 375,710 | +0.08(+1.80%) |
Feb 05, 2020 | 4.363 | 4.482 | 4.333 | 4.403 | 641,888 | +0.12(+2.78%) |
Feb 04, 2020 | 4.343 | 4.462 | 4.264 | 4.284 | 569,636 | +0.05(+1.17%) |
Feb 03, 2020 | 4.036 | 4.234 | 3.986 | 4.234 | 1,199,410 | +0.30(+7.56%) |
Jan 31, 2020 | 4.135 | 4.175 | 3.907 | 3.937 | 877,977 | -0.22(-5.25%) |
Jan 30, 2020 | 4.125 | 4.155 | 4.006 | 4.155 | 571,481 | +0.03(+0.72%) |
Jan 29, 2020 | 4.284 | 4.378 | 4.085 | 4.125 | 895,540 | -0.14(-3.26%) |
Jan 28, 2020 | 4.264 | 4.413 | 4.254 | 4.264 | 404,365 | +0.01(+0.23%) |
Jan 27, 2020 | 4.343 | 4.383 | 4.254 | 4.254 | 642,930 | -0.20(-4.45%) |
Jan 24, 2020 | 4.561 | 4.611 | 4.413 | 4.452 | 391,388 | -0.13(-2.81%) |
Jan 23, 2020 | 4.621 | 4.680 | 4.452 | 4.581 | 664,455 | -0.07(-1.49%) |
Jan 22, 2020 | 4.641 | 4.730 | 4.626 | 4.651 | 386,473 | +0.01(+0.21%) |
Jan 21, 2020 | 4.542 | 4.670 | 4.492 | 4.641 | 777,011 | +0.06(+1.30%) |
Jan 17, 2020 | 4.720 | 4.740 | 4.561 | 4.581 | 325,636 | -0.10(-2.12%) |
Jan 16, 2020 | 4.690 | 4.760 | 4.656 | 4.680 | 324,133 | +0.05(+1.07%) |
Jan 15, 2020 | 4.532 | 4.730 | 4.532 | 4.631 | 621,011 | +0.09(+1.97%) |
Jan 14, 2020 | 4.452 | 4.581 | 4.432 | 4.542 | 687,749 | +0.12(+2.69%) |
Jan 13, 2020 | 4.353 | 4.482 | 4.318 | 4.423 | 448,060 | +0.06(+1.36%) |
Jan 10, 2020 | 4.353 | 4.423 | 4.274 | 4.363 | 672,450 | +0.04(+0.92%) |
Jan 09, 2020 | 4.472 | 4.472 | 4.304 | 4.323 | 620,709 | -0.15(-3.33%) |
Jan 08, 2020 | 4.413 | 4.532 | 4.373 | 4.472 | 654,398 | +0.04(+0.89%) |
Jan 07, 2020 | 4.522 | 4.610 | 4.408 | 4.432 | 544,242 | -0.10(-2.19%) |
Jan 06, 2020 | 4.482 | 4.551 | 4.413 | 4.532 | 542,515 | +0.01(+0.22%) |
Jan 03, 2020 | 4.492 | 4.522 | 4.418 | 4.522 | 445,140 | -0.04(-0.87%) |