Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.042 | 2.238 | 2.005 | 2.192 | 3,691,318 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.126 | 1.791 | 1.996 | 5,486,957 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.061 | 2.145 | 7,133,596 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.378 | 7,438,155 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.638 | 2.098 | 2.527 | 7,388,609 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.462 | 2.173 | 2.443 | 5,563,612 | +0.39(+19.09%) |
Mar 23, 2020 | 2.098 | 2.192 | 1.973 | 2.052 | 5,856,540 | -0.01(-0.45%) |
Mar 20, 2020 | 2.117 | 2.294 | 1.977 | 2.061 | 10,314,603 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.201 | 1.931 | 2.024 | 7,573,765 | +0.09(+4.83%) |
Mar 18, 2020 | 2.154 | 2.490 | 1.921 | 1.931 | 6,128,415 | -0.39(-16.87%) |
Mar 17, 2020 | 2.145 | 2.360 | 2.014 | 2.322 | 8,576,460 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.546 | 1.865 | 2.126 | 11,678,865 | -0.17(-7.32%) |
Mar 13, 2020 | 2.182 | 2.294 | 1.865 | 2.294 | 8,462,313 | +0.32(+16.04%) |
Mar 12, 2020 | 1.809 | 2.285 | 1.744 | 1.977 | 9,068,225 | +0.01(+0.47%) |
Mar 11, 2020 | 2.117 | 2.126 | 1.679 | 1.968 | 15,784,720 | -0.18(-8.26%) |
Mar 10, 2020 | 2.518 | 3.012 | 1.968 | 2.145 | 11,428,700 | -0.07(-3.36%) |
Mar 09, 2020 | 2.723 | 2.761 | 1.921 | 2.220 | 15,161,872 | -1.79(-44.65%) |
Mar 06, 2020 | 4.617 | 4.766 | 3.926 | 4.010 | 8,227,921 | -0.84(-17.31%) |
Mar 05, 2020 | 4.840 | 4.990 | 4.719 | 4.850 | 4,648,639 | -0.16(-3.17%) |
Mar 04, 2020 | 5.139 | 5.213 | 4.924 | 5.008 | 4,293,678 | +0.00(+0.00%) |
Mar 03, 2020 | 5.304 | 5.369 | 4.897 | 5.008 | 4,455,247 | -0.30(-5.67%) |
Mar 02, 2020 | 5.397 | 5.517 | 4.962 | 5.309 | 6,722,707 | +0.00(+0.09%) |
Feb 28, 2020 | 4.980 | 5.374 | 4.980 | 5.304 | 9,658,179 | +0.11(+2.14%) |
Feb 27, 2020 | 5.286 | 5.443 | 5.045 | 5.193 | 7,683,153 | -0.39(-6.97%) |
Feb 26, 2020 | 5.860 | 5.934 | 5.582 | 5.582 | 4,975,949 | -0.24(-4.13%) |
Feb 25, 2020 | 6.147 | 6.221 | 5.795 | 5.823 | 4,031,972 | -0.31(-5.13%) |
Feb 24, 2020 | 6.397 | 6.425 | 6.119 | 6.138 | 4,291,359 | -0.64(-9.43%) |
Feb 21, 2020 | 6.841 | 6.841 | 6.573 | 6.776 | 3,379,374 | -0.19(-2.79%) |
Feb 20, 2020 | 6.887 | 7.082 | 6.795 | 6.971 | 2,829,652 | +0.09(+1.35%) |
Feb 19, 2020 | 6.897 | 6.934 | 6.684 | 6.878 | 3,536,705 | +0.08(+1.23%) |
Feb 18, 2020 | 6.832 | 6.832 | 6.600 | 6.795 | 4,300,714 | -0.14(-2.00%) |
Feb 14, 2020 | 6.943 | 7.036 | 6.813 | 6.934 | 4,197,104 | +0.02(+0.27%) |
Feb 13, 2020 | 7.017 | 7.073 | 6.767 | 6.915 | 6,508,623 | -0.18(-2.48%) |
Feb 12, 2020 | 7.073 | 7.211 | 6.869 | 7.091 | 4,596,274 | +0.18(+2.54%) |
Feb 11, 2020 | 6.924 | 7.026 | 6.804 | 6.915 | 3,456,083 | +0.13(+1.91%) |
Feb 10, 2020 | 6.749 | 6.924 | 6.702 | 6.786 | 5,407,968 | -0.05(-0.68%) |
Feb 07, 2020 | 6.443 | 6.887 | 6.358 | 6.832 | 5,714,819 | +0.31(+4.68%) |
Feb 06, 2020 | 7.730 | 7.822 | 6.508 | 6.526 | 13,725,925 | -1.28(-16.37%) |
Feb 05, 2020 | 7.498 | 7.887 | 7.498 | 7.804 | 5,288,094 | +0.48(+6.57%) |
Feb 04, 2020 | 7.600 | 7.693 | 7.286 | 7.323 | 3,875,404 | -0.06(-0.88%) |
Feb 03, 2020 | 7.267 | 7.508 | 7.161 | 7.387 | 4,647,661 | +0.04(+0.50%) |
Jan 31, 2020 | 7.267 | 7.373 | 6.999 | 7.350 | 6,935,365 | -0.09(-1.24%) |
Jan 30, 2020 | 7.248 | 7.466 | 7.221 | 7.443 | 4,325,305 | +0.16(+2.16%) |
Jan 29, 2020 | 7.554 | 7.637 | 7.286 | 7.286 | 2,855,494 | -0.18(-2.36%) |
Jan 28, 2020 | 7.452 | 7.591 | 7.360 | 7.461 | 3,225,607 | +0.06(+0.88%) |
Jan 27, 2020 | 7.591 | 7.693 | 7.387 | 7.397 | 4,193,186 | -0.46(-5.89%) |
Jan 24, 2020 | 8.258 | 8.313 | 7.572 | 7.859 | 6,989,484 | -0.43(-5.14%) |
Jan 23, 2020 | 8.433 | 8.484 | 8.174 | 8.285 | 3,123,057 | -0.29(-3.35%) |
Jan 22, 2020 | 8.804 | 8.822 | 8.554 | 8.572 | 3,574,595 | -0.35(-3.94%) |
Jan 21, 2020 | 9.174 | 9.239 | 8.906 | 8.924 | 2,504,310 | -0.29(-3.12%) |
Jan 17, 2020 | 9.304 | 9.424 | 9.142 | 9.211 | 3,150,474 | -0.08(-0.90%) |
Jan 16, 2020 | 9.405 | 9.470 | 9.202 | 9.294 | 4,124,064 | +0.01(+0.15%) |
Jan 15, 2020 | 9.294 | 9.415 | 9.206 | 9.280 | 3,528,917 | -0.11(-1.13%) |
Jan 14, 2020 | 9.230 | 9.424 | 9.044 | 9.387 | 4,443,429 | +0.05(+0.50%) |
Jan 13, 2020 | 9.313 | 9.396 | 9.105 | 9.341 | 2,453,995 | +0.01(+0.10%) |
Jan 10, 2020 | 9.368 | 9.382 | 9.202 | 9.331 | 3,141,076 | -0.11(-1.18%) |
Jan 09, 2020 | 9.461 | 9.572 | 9.262 | 9.442 | 2,988,826 | -0.09(-0.97%) |
Jan 08, 2020 | 9.822 | 9.841 | 9.396 | 9.535 | 3,018,141 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.628 | 9.822 | 3,037,715 | -0.31(-3.02%) |
Jan 06, 2020 | 9.804 | 10.14 | 9.674 | 10.13 | 3,453,563 | +0.34(+3.50%) |
Jan 03, 2020 | 9.961 | 10.14 | 9.655 | 9.785 | 2,591,890 | +0.07(+0.76%) |