Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.112 | 2.165 | 2.003 | 2.110 | 4,947 | +0.04(+1.93%) |
Mar 30, 2020 | 2.140 | 2.180 | 2.070 | 2.070 | 6,648 | -0.04(-1.66%) |
Mar 27, 2020 | 2.071 | 2.120 | 2.071 | 2.105 | 2,400 | -0.04(-1.64%) |
Mar 26, 2020 | 2.090 | 2.150 | 2.080 | 2.140 | 5,730 | -0.02(-0.93%) |
Mar 25, 2020 | 2.040 | 2.220 | 2.040 | 2.160 | 14,210 | +0.20(+10.20%) |
Mar 24, 2020 | 1.950 | 2.046 | 1.910 | 1.960 | 4,737 | +0.04(+2.04%) |
Mar 23, 2020 | 1.880 | 1.950 | 1.830 | 1.921 | 32,261 | +0.04(+2.18%) |
Mar 20, 2020 | 1.820 | 1.880 | 1.780 | 1.880 | 4,500 | +0.05(+2.73%) |
Mar 19, 2020 | 1.800 | 1.840 | 1.750 | 1.830 | 28,430 | +0.08(+4.57%) |
Mar 18, 2020 | 1.853 | 1.853 | 1.750 | 1.750 | 32,768 | -0.16(-8.38%) |
Mar 17, 2020 | 1.880 | 1.919 | 1.880 | 1.910 | 18,935 | +0.02(+1.06%) |
Mar 16, 2020 | 1.750 | 1.909 | 1.750 | 1.890 | 18,040 | -0.05(-2.58%) |
Mar 13, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 300 | +0.05(+2.65%) |
Mar 12, 2020 | 1.750 | 1.941 | 1.750 | 1.890 | 37,284 | -0.02(-1.05%) |
Mar 11, 2020 | 1.979 | 1.979 | 1.910 | 1.910 | 830 | -0.05(-2.31%) |
Mar 10, 2020 | 1.955 | 1.955 | 1.955 | 1.955 | 612 | +0.02(+0.78%) |
Mar 09, 2020 | 1.970 | 2.150 | 1.910 | 1.940 | 9,577 | -0.05(-2.51%) |
Mar 06, 2020 | 2.020 | 2.020 | 1.960 | 1.990 | 6,400 | -0.02(-1.00%) |
Mar 05, 2020 | 2.075 | 2.120 | 1.960 | 2.010 | 14,504 | -0.14(-6.51%) |
Mar 04, 2020 | 2.238 | 2.238 | 2.060 | 2.150 | 1,848 | +0.08(+3.86%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 287 | +0.02(+0.98%) |
Mar 02, 2020 | 2.090 | 2.270 | 2.041 | 2.050 | 10,071 | -0.02(-0.97%) |
Feb 28, 2020 | 2.079 | 2.100 | 2.020 | 2.070 | 12,700 | -0.01(-0.48%) |
Feb 27, 2020 | 2.184 | 2.184 | 2.051 | 2.080 | 5,302 | -0.04(-2.09%) |
Feb 26, 2020 | 2.150 | 2.184 | 2.120 | 2.124 | 2,684 | -0.02(-0.73%) |
Feb 25, 2020 | 2.109 | 2.240 | 2.096 | 2.140 | 18,346 | -0.03(-1.26%) |
Feb 24, 2020 | 2.346 | 2.346 | 2.167 | 2.167 | 8,809 | -0.07(-3.09%) |
Feb 21, 2020 | 2.310 | 2.332 | 2.180 | 2.236 | 16,300 | +0.04(+1.65%) |
Feb 20, 2020 | 2.275 | 2.275 | 2.166 | 2.200 | 4,090 | -0.05(-2.22%) |
Feb 19, 2020 | 2.180 | 2.319 | 2.180 | 2.250 | 6,285 | -0.05(-2.17%) |
Feb 18, 2020 | 2.280 | 2.510 | 2.120 | 2.300 | 54,195 | -0.12(-4.96%) |
Feb 14, 2020 | 2.120 | 2.590 | 2.120 | 2.420 | 163,000 | +0.23(+10.50%) |
Feb 13, 2020 | 2.150 | 2.220 | 2.150 | 2.190 | 24,399 | +0.04(+1.86%) |
Feb 12, 2020 | 2.050 | 2.250 | 2.050 | 2.150 | 114,697 | +0.05(+2.38%) |
Feb 11, 2020 | 2.140 | 3.580 | 2.070 | 2.100 | 1,061,724 | -0.05(-2.33%) |
Feb 10, 2020 | 2.005 | 2.200 | 2.001 | 2.150 | 122,327 | +0.16(+7.87%) |
Feb 07, 2020 | 2.010 | 2.050 | 1.960 | 1.993 | 25,500 | -0.01(-0.34%) |
Feb 06, 2020 | 1.983 | 2.005 | 1.920 | 2.000 | 11,013 | +0.04(+2.30%) |
Feb 05, 2020 | 1.950 | 2.025 | 1.920 | 1.955 | 26,567 | -0.03(-1.76%) |
Feb 04, 2020 | 1.763 | 2.540 | 1.763 | 1.990 | 375,831 | +0.22(+12.43%) |
Feb 03, 2020 | 1.812 | 1.830 | 1.770 | 1.770 | 16,971 | +0.00(+0.00%) |
Jan 31, 2020 | 1.800 | 1.840 | 1.770 | 1.770 | 20,500 | -0.09(-4.84%) |
Jan 30, 2020 | 1.830 | 1.890 | 1.820 | 1.860 | 35,879 | -0.09(-4.62%) |
Jan 29, 2020 | 1.860 | 2.050 | 1.800 | 1.950 | 175,931 | +0.13(+7.14%) |
Jan 28, 2020 | 1.830 | 1.840 | 1.770 | 1.820 | 18,084 | +0.05(+2.82%) |
Jan 27, 2020 | 1.770 | 1.850 | 1.760 | 1.770 | 34,290 | -0.06(-3.28%) |
Jan 24, 2020 | 2.140 | 2.208 | 1.750 | 1.830 | 265,600 | -0.35(-15.99%) |
Jan 23, 2020 | 1.830 | 3.100 | 1.830 | 2.178 | 860,318 | +0.31(+16.54%) |
Jan 22, 2020 | 1.870 | 1.870 | 1.830 | 1.869 | 14,347 | -0.01(-0.58%) |
Jan 21, 2020 | 1.950 | 1.950 | 1.830 | 1.880 | 17,597 | -0.06(-3.06%) |
Jan 17, 2020 | 1.970 | 2.034 | 1.852 | 1.939 | 17,300 | -0.01(-0.55%) |
Jan 16, 2020 | 1.890 | 2.000 | 1.870 | 1.950 | 47,633 | +0.05(+2.65%) |
Jan 15, 2020 | 1.870 | 1.920 | 1.840 | 1.900 | 23,774 | +0.03(+1.42%) |
Jan 14, 2020 | 1.870 | 1.942 | 1.870 | 1.873 | 16,130 | -0.05(-2.70%) |
Jan 13, 2020 | 1.866 | 2.000 | 1.830 | 1.925 | 64,525 | +0.08(+4.62%) |
Jan 10, 2020 | 1.790 | 1.883 | 1.790 | 1.840 | 26,800 | +0.07(+3.89%) |
Jan 09, 2020 | 1.800 | 1.829 | 1.760 | 1.771 | 12,960 | +0.01(+0.63%) |
Jan 08, 2020 | 1.770 | 1.780 | 1.757 | 1.760 | 2,736 | +0.01(+0.57%) |
Jan 07, 2020 | 1.760 | 1.785 | 1.750 | 1.750 | 8,809 | -0.04(-2.24%) |
Jan 06, 2020 | 1.810 | 1.810 | 1.760 | 1.790 | 4,649 | +0.03(+1.71%) |
Jan 03, 2020 | 1.798 | 1.798 | 1.760 | 1.760 | 7,100 | -0.04(-2.28%) |