Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.070 | 3.280 | 2.850 | 3.210 | 1,811,590 | +0.19(+6.29%) |
Mar 30, 2020 | 3.040 | 3.200 | 2.860 | 3.020 | 1,772,727 | +0.17(+5.96%) |
Mar 27, 2020 | 2.700 | 2.960 | 2.680 | 2.850 | 1,685,700 | -0.40(-12.31%) |
Mar 26, 2020 | 3.490 | 3.730 | 3.100 | 3.250 | 1,965,018 | -0.18(-5.25%) |
Mar 25, 2020 | 3.150 | 3.480 | 3.060 | 3.430 | 1,803,030 | +0.23(+7.19%) |
Mar 24, 2020 | 3.000 | 3.300 | 2.900 | 3.200 | 2,695,607 | +0.25(+8.47%) |
Mar 23, 2020 | 3.040 | 3.050 | 2.750 | 2.950 | 744,695 | +0.01(+0.34%) |
Mar 20, 2020 | 2.850 | 3.070 | 2.750 | 2.940 | 957,100 | +0.09(+3.16%) |
Mar 19, 2020 | 2.890 | 3.070 | 2.800 | 2.850 | 797,176 | +0.03(+1.06%) |
Mar 18, 2020 | 3.100 | 3.200 | 2.750 | 2.820 | 955,246 | -0.17(-5.69%) |
Mar 17, 2020 | 3.000 | 3.100 | 2.810 | 2.990 | 774,165 | +0.10(+3.46%) |
Mar 16, 2020 | 2.740 | 3.290 | 2.550 | 2.890 | 1,082,032 | +0.00(+0.00%) |
Mar 13, 2020 | 3.060 | 3.250 | 2.700 | 2.890 | 1,342,000 | -0.41(-12.42%) |
Mar 12, 2020 | 3.310 | 3.430 | 2.800 | 3.300 | 1,305,480 | +0.11(+3.45%) |
Mar 11, 2020 | 3.100 | 3.790 | 2.910 | 3.190 | 5,071,457 | +0.58(+22.22%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.500 | 2.610 | 1,797,437 | -0.55(-17.41%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.110 | 3.160 | 2,224,505 | -0.64(-16.84%) |
Mar 06, 2020 | 3.770 | 3.900 | 3.400 | 3.800 | 5,011,600 | +0.43(+12.76%) |
Mar 05, 2020 | 3.000 | 3.450 | 2.850 | 3.370 | 2,883,800 | +0.52(+18.25%) |
Mar 04, 2020 | 3.040 | 3.090 | 2.750 | 2.850 | 2,018,290 | -0.41(-12.58%) |
Mar 03, 2020 | 2.900 | 3.510 | 2.500 | 3.260 | 5,869,476 | +0.10(+3.16%) |
Mar 02, 2020 | 3.800 | 3.880 | 2.710 | 3.160 | 5,201,374 | -0.54(-14.59%) |
Feb 28, 2020 | 4.180 | 4.450 | 3.000 | 3.700 | 26,125,300 | +1.94(+110.23%) |
Feb 27, 2020 | 1.690 | 1.780 | 1.600 | 1.760 | 362,810 | +0.07(+4.14%) |
Feb 26, 2020 | 1.760 | 1.780 | 1.670 | 1.690 | 102,497 | -0.04(-2.31%) |
Feb 25, 2020 | 1.800 | 1.830 | 1.710 | 1.730 | 157,841 | -0.04(-2.26%) |
Feb 24, 2020 | 1.740 | 1.810 | 1.710 | 1.770 | 205,686 | +0.01(+0.57%) |
Feb 21, 2020 | 1.790 | 1.790 | 1.720 | 1.760 | 74,400 | -0.01(-0.56%) |
Feb 20, 2020 | 1.760 | 1.780 | 1.730 | 1.770 | 45,658 | +0.01(+0.57%) |
Feb 19, 2020 | 1.710 | 1.760 | 1.710 | 1.760 | 60,286 | +0.05(+2.92%) |
Feb 18, 2020 | 1.700 | 1.750 | 1.680 | 1.710 | 60,019 | -0.03(-1.72%) |
Feb 14, 2020 | 1.700 | 1.750 | 1.674 | 1.740 | 74,300 | +0.03(+1.75%) |
Feb 13, 2020 | 1.700 | 1.760 | 1.690 | 1.710 | 138,330 | -0.01(-0.58%) |
Feb 12, 2020 | 1.770 | 1.800 | 1.710 | 1.720 | 109,351 | -0.05(-2.82%) |
Feb 11, 2020 | 1.810 | 1.810 | 1.757 | 1.770 | 124,317 | -0.02(-1.12%) |
Feb 10, 2020 | 1.830 | 1.830 | 1.760 | 1.790 | 153,385 | -0.01(-0.56%) |
Feb 07, 2020 | 1.770 | 1.940 | 1.730 | 1.800 | 436,000 | +0.01(+0.56%) |
Feb 06, 2020 | 1.800 | 1.880 | 1.750 | 1.790 | 80,235 | -0.02(-1.10%) |
Feb 05, 2020 | 1.770 | 1.850 | 1.750 | 1.810 | 198,805 | +0.06(+3.43%) |
Feb 04, 2020 | 1.800 | 1.800 | 1.730 | 1.750 | 92,139 | -0.01(-0.57%) |
Feb 03, 2020 | 1.720 | 1.830 | 1.720 | 1.760 | 75,839 | +0.04(+2.33%) |
Jan 31, 2020 | 1.760 | 1.810 | 1.690 | 1.720 | 298,300 | -0.05(-2.82%) |
Jan 30, 2020 | 1.800 | 1.840 | 1.740 | 1.770 | 117,320 | -0.04(-2.21%) |
Jan 29, 2020 | 1.820 | 1.850 | 1.750 | 1.810 | 185,187 | -0.02(-1.09%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.760 | 1.830 | 157,335 | -0.02(-1.08%) |
Jan 27, 2020 | 1.900 | 1.930 | 1.822 | 1.850 | 193,603 | -0.06(-3.14%) |
Jan 24, 2020 | 1.980 | 1.980 | 1.900 | 1.910 | 348,900 | -0.10(-4.98%) |
Jan 23, 2020 | 2.080 | 2.150 | 1.910 | 2.010 | 1,668,455 | -0.02(-0.99%) |
Jan 22, 2020 | 1.970 | 2.060 | 1.880 | 2.030 | 1,221,475 | +0.01(+0.50%) |
Jan 21, 2020 | 1.940 | 2.200 | 1.870 | 2.020 | 1,522,560 | +0.18(+9.78%) |
Jan 17, 2020 | 1.840 | 1.870 | 1.830 | 1.840 | 57,500 | +0.02(+0.91%) |
Jan 16, 2020 | 1.790 | 1.840 | 1.790 | 1.823 | 78,622 | +0.02(+1.30%) |
Jan 15, 2020 | 1.780 | 1.810 | 1.770 | 1.800 | 43,218 | +0.03(+1.69%) |
Jan 14, 2020 | 1.760 | 1.824 | 1.760 | 1.770 | 52,212 | -0.01(-0.56%) |
Jan 13, 2020 | 1.780 | 1.820 | 1.710 | 1.780 | 71,029 | -0.07(-3.78%) |
Jan 10, 2020 | 1.870 | 1.880 | 1.810 | 1.850 | 72,600 | -0.02(-1.07%) |
Jan 09, 2020 | 1.910 | 1.920 | 1.860 | 1.870 | 56,128 | -0.01(-0.53%) |
Jan 08, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 52,222 | -0.07(-3.59%) |
Jan 07, 2020 | 1.970 | 1.970 | 1.940 | 1.950 | 60,151 | +0.00(+0.00%) |
Jan 06, 2020 | 1.940 | 1.950 | 1.910 | 1.950 | 55,108 | +0.03(+1.56%) |
Jan 03, 2020 | 1.920 | 1.950 | 1.891 | 1.920 | 136,700 | +0.00(+0.00%) |