Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.910 | 3.420 | 1.560 | 3.300 | 102,331 | +1.78(+117.11%) |
Mar 30, 2020 | 1.950 | 1.950 | 1.520 | 1.520 | 4,805 | -0.28(-15.56%) |
Mar 27, 2020 | 1.665 | 1.800 | 1.525 | 1.800 | 5,400 | +0.30(+20.00%) |
Mar 26, 2020 | 1.710 | 1.790 | 1.350 | 1.500 | 7,524 | -0.07(-4.46%) |
Mar 25, 2020 | 1.860 | 1.860 | 1.390 | 1.570 | 1,482 | -0.12(-7.10%) |
Mar 24, 2020 | 1.950 | 1.950 | 1.300 | 1.690 | 11,092 | -0.21(-11.05%) |
Mar 23, 2020 | 1.710 | 1.900 | 1.417 | 1.900 | 9,701 | +0.50(+36.00%) |
Mar 20, 2020 | 1.350 | 1.400 | 1.349 | 1.397 | 800 | +0.01(+0.51%) |
Mar 19, 2020 | 1.630 | 1.630 | 1.240 | 1.390 | 7,330 | -0.12(-7.78%) |
Mar 18, 2020 | 1.650 | 1.654 | 1.500 | 1.507 | 17,655 | -0.24(-13.93%) |
Mar 17, 2020 | 1.860 | 1.860 | 1.750 | 1.751 | 3,017 | -0.00(-0.15%) |
Mar 16, 2020 | 1.800 | 1.840 | 1.750 | 1.754 | 4,696 | -0.14(-7.26%) |
Mar 13, 2020 | 2.540 | 2.590 | 1.800 | 1.891 | 30,800 | -0.65(-25.55%) |
Mar 12, 2020 | 1.530 | 2.630 | 1.120 | 2.540 | 110,927 | +1.12(+78.87%) |
Mar 11, 2020 | 1.500 | 1.530 | 1.420 | 1.420 | 8,051 | -0.08(-5.33%) |
Mar 10, 2020 | 1.800 | 1.800 | 1.500 | 1.500 | 5,079 | -0.30(-16.67%) |
Mar 09, 2020 | 2.220 | 2.220 | 1.800 | 1.800 | 13,025 | -0.39(-17.95%) |
Mar 06, 2020 | 2.180 | 2.194 | 1.850 | 2.194 | 3,600 | +0.00(+0.17%) |
Mar 05, 2020 | 2.360 | 2.360 | 2.180 | 2.190 | 1,669 | -0.17(-7.20%) |
Mar 04, 2020 | 2.630 | 2.630 | 2.360 | 2.360 | 8,079 | -0.24(-9.23%) |
Mar 03, 2020 | 2.660 | 2.750 | 2.550 | 2.600 | 8,889 | -0.18(-6.60%) |
Mar 02, 2020 | 3.030 | 3.030 | 2.540 | 2.784 | 7,253 | -0.27(-8.73%) |
Feb 28, 2020 | 3.110 | 3.190 | 3.027 | 3.050 | 8,200 | -0.02(-0.49%) |
Feb 27, 2020 | 2.730 | 3.228 | 2.730 | 3.065 | 22,229 | +0.08(+2.73%) |
Feb 26, 2020 | 2.650 | 3.160 | 2.650 | 2.984 | 18,329 | +0.13(+4.69%) |
Feb 25, 2020 | 2.900 | 2.900 | 2.850 | 2.850 | 2,239 | -0.01(-0.35%) |
Feb 24, 2020 | 2.736 | 2.867 | 2.736 | 2.860 | 5,206 | +0.08(+2.86%) |
Feb 21, 2020 | 2.857 | 3.236 | 2.750 | 2.781 | 6,100 | -0.06(-2.09%) |
Feb 20, 2020 | 3.000 | 3.050 | 2.520 | 2.840 | 22,004 | -0.16(-5.33%) |
Feb 19, 2020 | 3.278 | 3.544 | 3.000 | 3.000 | 14,191 | -0.20(-6.25%) |
Feb 18, 2020 | 3.990 | 4.390 | 3.000 | 3.200 | 15,391 | +0.16(+5.09%) |
Feb 14, 2020 | 2.620 | 3.490 | 2.600 | 3.045 | 25,400 | +0.54(+21.80%) |
Feb 13, 2020 | 2.790 | 2.790 | 2.430 | 2.500 | 4,994 | -0.75(-23.08%) |
Feb 12, 2020 | 3.250 | 3.250 | 3.250 | 130 | +0.00(+0.00%) | |
Feb 11, 2020 | 3.500 | 3.500 | 3.250 | 3.250 | 944 | -0.26(-7.41%) |
Feb 10, 2020 | 3.591 | 3.591 | 3.500 | 3.510 | 3,518 | +0.01(+0.27%) |
Feb 07, 2020 | 3.730 | 3.730 | 3.501 | 3.501 | 500 | -0.25(-6.66%) |
Feb 06, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 683 | -0.11(-2.84%) |
Feb 05, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 353 | +0.05(+1.31%) |
Feb 04, 2020 | 3.850 | 3.980 | 3.800 | 3.810 | 4,538 | -0.24(-6.02%) |
Feb 03, 2020 | 4.022 | 4.054 | 4.000 | 4.054 | 470 | +0.06(+1.60%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.990 | 3.990 | 400 | -0.26(-6.15%) |
Jan 30, 2020 | 4.252 | 4.252 | 4.252 | 4.252 | 147 | +0.19(+4.73%) |
Jan 29, 2020 | 4.059 | 4.059 | 4.059 | 4.059 | 285 | -0.30(-6.94%) |
Jan 28, 2020 | 4.391 | 4.391 | 4.362 | 4.362 | 814 | +0.26(+6.39%) |
Jan 27, 2020 | 3.912 | 4.186 | 3.912 | 4.100 | 1,871 | +0.10(+2.50%) |
Jan 24, 2020 | 4.190 | 4.190 | 4.000 | 4.000 | 600 | -0.23(-5.44%) |
Jan 23, 2020 | 4.460 | 4.460 | 4.230 | 4.230 | 383 | +0.13(+3.17%) |
Jan 22, 2020 | 4.350 | 4.350 | 4.100 | 4.100 | 2,173 | -0.22(-5.01%) |
Jan 21, 2020 | 4.316 | 4.316 | 4.316 | 4.316 | 412 | -0.03(-0.77%) |
Jan 17, 2020 | 4.520 | 4.650 | 4.350 | 4.350 | 700 | -0.18(-3.97%) |
Jan 16, 2020 | 4.530 | 4.530 | 4.530 | 52 | +0.00(+0.00%) | |
Jan 15, 2020 | 4.560 | 4.560 | 4.530 | 4.530 | 1,104 | -0.04(-0.88%) |
Jan 14, 2020 | 4.660 | 4.894 | 4.560 | 4.570 | 1,837 | -0.33(-6.82%) |
Jan 13, 2020 | 4.500 | 4.904 | 4.500 | 4.904 | 2,498 | +0.46(+10.46%) |
Jan 10, 2020 | 4.440 | 4.440 | 4.440 | 4 | +0.00(+0.00%) | |
Jan 09, 2020 | 4.281 | 4.440 | 4.281 | 4.440 | 1,822 | +0.14(+3.20%) |
Jan 08, 2020 | 4.462 | 4.522 | 4.302 | 4.302 | 3,208 | -0.29(-6.31%) |
Jan 07, 2020 | 4.510 | 4.630 | 4.470 | 4.592 | 3,434 | -0.21(-4.34%) |
Jan 06, 2020 | 4.820 | 4.820 | 4.800 | 4.800 | 849 | -0.07(-1.45%) |
Jan 03, 2020 | 4.980 | 4.980 | 4.853 | 4.870 | 1,100 | -0.14(-2.79%) |