Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.970 | 2.020 | 1.820 | 2.020 | 2,633,439 | +0.07(+3.59%) |
Mar 30, 2020 | 2.340 | 2.340 | 1.880 | 1.950 | 2,695,632 | -0.27(-12.16%) |
Mar 27, 2020 | 2.110 | 2.250 | 1.950 | 2.220 | 2,109,300 | +0.04(+1.83%) |
Mar 26, 2020 | 2.250 | 2.630 | 2.120 | 2.180 | 3,354,233 | -0.01(-0.46%) |
Mar 25, 2020 | 2.250 | 2.750 | 2.000 | 2.190 | 6,573,973 | -0.60(-21.51%) |
Mar 24, 2020 | 2.500 | 3.090 | 2.350 | 2.790 | 4,314,755 | +0.51(+22.37%) |
Mar 23, 2020 | 2.080 | 2.310 | 1.910 | 2.280 | 2,640,534 | +0.24(+11.76%) |
Mar 20, 2020 | 2.250 | 2.270 | 1.670 | 2.040 | 4,533,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.450 | 2.100 | 1.250 | 2.040 | 4,068,090 | +0.56(+37.84%) |
Mar 18, 2020 | 2.040 | 2.128 | 1.200 | 1.480 | 6,148,007 | -0.79(-34.80%) |
Mar 17, 2020 | 2.940 | 2.940 | 1.980 | 2.270 | 4,980,074 | -0.53(-18.93%) |
Mar 16, 2020 | 2.680 | 3.240 | 2.680 | 2.800 | 2,661,529 | -0.57(-16.91%) |
Mar 13, 2020 | 3.250 | 3.440 | 2.950 | 3.370 | 4,055,000 | +0.43(+14.63%) |
Mar 12, 2020 | 3.300 | 3.450 | 2.790 | 2.940 | 3,856,672 | -0.61(-17.18%) |
Mar 11, 2020 | 3.850 | 3.900 | 3.430 | 3.550 | 2,777,334 | -0.58(-14.04%) |
Mar 10, 2020 | 3.920 | 4.160 | 3.280 | 4.130 | 5,187,608 | +0.96(+30.28%) |
Mar 09, 2020 | 3.900 | 3.900 | 2.870 | 3.170 | 5,419,428 | -1.20(-27.46%) |
Mar 06, 2020 | 4.430 | 4.790 | 4.260 | 4.370 | 2,177,500 | -0.20(-4.38%) |
Mar 05, 2020 | 4.810 | 4.810 | 4.490 | 4.570 | 2,180,466 | -0.42(-8.42%) |
Mar 04, 2020 | 4.710 | 4.990 | 4.650 | 4.990 | 1,745,447 | +0.34(+7.31%) |
Mar 03, 2020 | 4.700 | 5.170 | 4.510 | 4.650 | 2,892,822 | +0.10(+2.20%) |
Mar 02, 2020 | 5.050 | 5.050 | 4.200 | 4.550 | 5,152,686 | -0.45(-9.00%) |
Feb 28, 2020 | 4.650 | 5.086 | 4.600 | 5.000 | 3,421,000 | +0.07(+1.42%) |
Feb 27, 2020 | 5.370 | 5.470 | 4.750 | 4.930 | 3,506,406 | -0.72(-12.74%) |
Feb 26, 2020 | 5.820 | 5.930 | 5.500 | 5.650 | 1,419,762 | -0.10(-1.74%) |
Feb 25, 2020 | 6.400 | 6.440 | 5.690 | 5.750 | 1,871,039 | -0.65(-10.16%) |
Feb 24, 2020 | 6.900 | 6.960 | 6.120 | 6.400 | 2,183,073 | -0.75(-10.49%) |
Feb 21, 2020 | 7.180 | 7.380 | 7.000 | 7.150 | 2,063,700 | -0.01(-0.14%) |
Feb 20, 2020 | 6.920 | 7.260 | 6.820 | 7.160 | 1,897,669 | +0.25(+3.62%) |
Feb 19, 2020 | 6.570 | 6.930 | 6.510 | 6.910 | 1,553,523 | +0.34(+5.18%) |
Feb 18, 2020 | 6.360 | 6.650 | 6.280 | 6.570 | 1,127,392 | +0.21(+3.30%) |
Feb 14, 2020 | 6.590 | 6.620 | 6.300 | 6.360 | 1,099,900 | -0.19(-2.90%) |
Feb 13, 2020 | 6.540 | 6.610 | 6.280 | 6.550 | 1,278,491 | -0.04(-0.61%) |
Feb 12, 2020 | 6.250 | 6.600 | 6.120 | 6.590 | 1,741,555 | +0.41(+6.63%) |
Feb 11, 2020 | 6.260 | 6.370 | 6.090 | 6.180 | 766,216 | -0.03(-0.48%) |
Feb 10, 2020 | 6.220 | 6.360 | 6.090 | 6.210 | 1,010,676 | -0.03(-0.48%) |
Feb 07, 2020 | 6.210 | 6.320 | 6.010 | 6.240 | 989,200 | -0.02(-0.32%) |
Feb 06, 2020 | 6.330 | 6.370 | 6.080 | 6.260 | 1,001,676 | -0.05(-0.79%) |
Feb 05, 2020 | 5.980 | 6.320 | 5.970 | 6.310 | 1,959,198 | +0.45(+7.68%) |
Feb 04, 2020 | 5.800 | 6.050 | 5.780 | 5.860 | 2,350,758 | +0.14(+2.45%) |
Feb 03, 2020 | 5.630 | 5.830 | 5.570 | 5.720 | 1,398,581 | +0.06(+1.06%) |
Jan 31, 2020 | 5.780 | 5.790 | 5.535 | 5.660 | 1,576,800 | -0.17(-2.92%) |
Jan 30, 2020 | 5.870 | 5.900 | 5.630 | 5.830 | 1,191,184 | -0.14(-2.35%) |
Jan 29, 2020 | 5.960 | 6.100 | 5.920 | 5.970 | 916,527 | +0.04(+0.67%) |
Jan 28, 2020 | 5.860 | 5.970 | 5.700 | 5.930 | 977,812 | +0.13(+2.24%) |
Jan 27, 2020 | 5.810 | 5.940 | 5.730 | 5.800 | 1,350,894 | -0.20(-3.33%) |
Jan 24, 2020 | 6.010 | 6.058 | 5.730 | 6.000 | 1,782,800 | -0.03(-0.50%) |
Jan 23, 2020 | 6.110 | 6.150 | 5.920 | 6.030 | 1,235,820 | -0.08(-1.31%) |
Jan 22, 2020 | 6.260 | 6.390 | 6.060 | 6.110 | 1,473,049 | -0.11(-1.77%) |
Jan 21, 2020 | 5.870 | 6.270 | 5.650 | 6.220 | 3,077,492 | +0.21(+3.49%) |
Jan 17, 2020 | 6.310 | 6.370 | 5.875 | 6.010 | 2,282,300 | -0.25(-3.99%) |
Jan 16, 2020 | 6.050 | 6.470 | 6.050 | 6.260 | 2,511,055 | +0.27(+4.51%) |
Jan 15, 2020 | 5.780 | 6.100 | 5.740 | 5.990 | 2,376,191 | +0.18(+3.10%) |
Jan 14, 2020 | 5.590 | 6.000 | 5.550 | 5.810 | 2,577,832 | +0.17(+3.01%) |
Jan 13, 2020 | 5.820 | 5.880 | 5.320 | 5.640 | 5,384,946 | +0.56(+11.02%) |
Jan 10, 2020 | 5.170 | 5.295 | 5.050 | 5.080 | 2,265,300 | -0.10(-1.93%) |
Jan 09, 2020 | 5.400 | 5.400 | 5.100 | 5.180 | 1,895,682 | -0.12(-2.26%) |
Jan 08, 2020 | 5.500 | 5.740 | 5.300 | 5.300 | 2,060,828 | -0.28(-5.02%) |
Jan 07, 2020 | 5.490 | 5.620 | 5.360 | 5.580 | 2,115,190 | +0.09(+1.64%) |
Jan 06, 2020 | 5.080 | 5.530 | 5.010 | 5.490 | 3,103,049 | +0.41(+8.07%) |
Jan 03, 2020 | 5.080 | 5.230 | 5.020 | 5.080 | 1,564,600 | -0.12(-2.31%) |