Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.625 | 1.820 | 1.617 | 1.740 | 171,161 | +0.06(+3.59%) |
Mar 30, 2020 | 1.700 | 1.748 | 1.600 | 1.680 | 350,893 | -0.01(-0.59%) |
Mar 27, 2020 | 1.550 | 1.785 | 1.550 | 1.690 | 208,900 | +0.03(+1.81%) |
Mar 26, 2020 | 1.530 | 1.760 | 1.515 | 1.660 | 317,236 | +0.13(+8.50%) |
Mar 25, 2020 | 1.500 | 1.561 | 1.370 | 1.530 | 519,067 | +0.08(+5.44%) |
Mar 24, 2020 | 1.350 | 1.480 | 1.350 | 1.451 | 230,159 | +0.09(+6.69%) |
Mar 23, 2020 | 1.360 | 1.445 | 1.310 | 1.360 | 236,433 | -0.01(-0.78%) |
Mar 20, 2020 | 1.397 | 1.460 | 1.310 | 1.371 | 206,300 | +0.06(+4.55%) |
Mar 19, 2020 | 1.390 | 1.440 | 1.200 | 1.311 | 318,171 | -0.04(-2.89%) |
Mar 18, 2020 | 1.460 | 1.460 | 1.230 | 1.350 | 300,855 | -0.05(-3.57%) |
Mar 17, 2020 | 1.380 | 1.600 | 1.340 | 1.400 | 222,588 | -0.07(-4.98%) |
Mar 16, 2020 | 1.440 | 1.530 | 1.100 | 1.473 | 398,759 | -0.06(-3.70%) |
Mar 13, 2020 | 1.600 | 1.700 | 1.336 | 1.530 | 759,100 | +0.01(+0.66%) |
Mar 12, 2020 | 1.950 | 1.955 | 1.475 | 1.520 | 729,878 | -0.49(-24.38%) |
Mar 11, 2020 | 2.250 | 2.250 | 1.950 | 2.010 | 282,231 | -0.19(-8.64%) |
Mar 10, 2020 | 2.070 | 2.230 | 2.070 | 2.200 | 207,957 | +0.11(+5.40%) |
Mar 09, 2020 | 2.068 | 2.220 | 2.049 | 2.087 | 822,629 | -0.22(-9.65%) |
Mar 06, 2020 | 2.365 | 2.380 | 2.230 | 2.310 | 213,300 | -0.08(-3.35%) |
Mar 05, 2020 | 2.512 | 2.580 | 2.298 | 2.390 | 214,754 | -0.12(-4.78%) |
Mar 04, 2020 | 2.439 | 2.550 | 2.360 | 2.510 | 199,387 | +0.15(+6.35%) |
Mar 03, 2020 | 2.380 | 2.450 | 2.300 | 2.360 | 238,142 | +0.02(+0.86%) |
Mar 02, 2020 | 2.270 | 2.400 | 2.220 | 2.340 | 234,293 | +0.09(+4.00%) |
Feb 28, 2020 | 2.165 | 2.360 | 2.050 | 2.250 | 609,800 | +0.00(+0.00%) |
Feb 27, 2020 | 2.500 | 2.510 | 2.100 | 2.250 | 756,984 | -0.32(-12.45%) |
Feb 26, 2020 | 2.801 | 2.823 | 2.522 | 2.570 | 452,168 | -0.26(-9.12%) |
Feb 25, 2020 | 3.050 | 3.050 | 2.720 | 2.828 | 746,922 | -0.17(-5.73%) |
Feb 24, 2020 | 2.970 | 3.000 | 2.760 | 3.000 | 351,831 | +0.01(+0.33%) |
Feb 21, 2020 | 3.000 | 3.090 | 2.970 | 2.990 | 436,100 | +0.06(+2.05%) |
Feb 20, 2020 | 2.810 | 2.930 | 2.700 | 2.930 | 234,071 | +0.13(+4.64%) |
Feb 19, 2020 | 2.800 | 2.840 | 2.750 | 2.800 | 137,781 | -0.03(-1.06%) |
Feb 18, 2020 | 2.830 | 2.930 | 2.692 | 2.830 | 246,010 | +0.06(+2.17%) |
Feb 14, 2020 | 2.600 | 2.830 | 2.560 | 2.770 | 297,000 | +0.24(+9.49%) |
Feb 13, 2020 | 2.460 | 2.560 | 2.443 | 2.530 | 137,747 | +0.05(+2.02%) |
Feb 12, 2020 | 2.620 | 2.645 | 2.460 | 2.480 | 199,786 | -0.11(-4.25%) |
Feb 11, 2020 | 2.580 | 2.660 | 2.520 | 2.590 | 200,930 | -0.02(-0.77%) |
Feb 10, 2020 | 2.730 | 2.850 | 2.600 | 2.610 | 291,143 | -0.18(-6.45%) |
Feb 07, 2020 | 2.610 | 2.790 | 2.510 | 2.790 | 691,500 | +0.12(+4.49%) |
Feb 06, 2020 | 2.595 | 2.680 | 2.565 | 2.670 | 210,590 | +0.09(+3.49%) |
Feb 05, 2020 | 2.530 | 2.630 | 2.470 | 2.580 | 130,682 | +0.06(+2.58%) |
Feb 04, 2020 | 2.640 | 2.670 | 2.500 | 2.515 | 212,524 | -0.10(-4.01%) |
Feb 03, 2020 | 2.470 | 2.645 | 2.439 | 2.620 | 179,679 | +0.09(+3.56%) |
Jan 31, 2020 | 2.590 | 2.638 | 2.371 | 2.530 | 327,700 | -0.11(-4.17%) |
Jan 30, 2020 | 2.720 | 2.750 | 2.630 | 2.640 | 191,163 | -0.07(-2.74%) |
Jan 29, 2020 | 2.740 | 2.851 | 2.714 | 2.714 | 109,078 | -0.02(-0.57%) |
Jan 28, 2020 | 2.655 | 2.750 | 2.630 | 2.730 | 161,678 | +0.07(+2.63%) |
Jan 27, 2020 | 2.750 | 2.790 | 2.500 | 2.660 | 562,826 | -0.12(-4.48%) |
Jan 24, 2020 | 2.840 | 2.900 | 2.785 | 2.785 | 145,700 | -0.07(-2.55%) |
Jan 23, 2020 | 2.920 | 2.950 | 2.797 | 2.858 | 260,027 | -0.08(-2.67%) |
Jan 22, 2020 | 3.015 | 3.015 | 2.930 | 2.936 | 271,193 | -0.02(-0.81%) |
Jan 21, 2020 | 3.010 | 3.010 | 2.880 | 2.960 | 395,317 | -0.05(-1.60%) |
Jan 17, 2020 | 3.030 | 3.060 | 2.992 | 3.008 | 428,200 | +0.01(+0.35%) |
Jan 16, 2020 | 3.042 | 3.120 | 2.960 | 2.998 | 398,617 | -0.04(-1.39%) |
Jan 15, 2020 | 2.865 | 3.070 | 2.850 | 3.040 | 458,355 | +0.20(+7.04%) |
Jan 14, 2020 | 2.860 | 2.860 | 2.698 | 2.840 | 469,234 | +0.04(+1.43%) |
Jan 13, 2020 | 2.730 | 2.800 | 2.650 | 2.800 | 398,632 | +0.18(+6.89%) |
Jan 10, 2020 | 2.680 | 2.690 | 2.600 | 2.619 | 240,500 | +0.04(+1.53%) |
Jan 09, 2020 | 2.533 | 2.600 | 2.520 | 2.580 | 198,138 | +0.06(+2.38%) |
Jan 08, 2020 | 2.480 | 2.620 | 2.468 | 2.520 | 210,340 | +0.02(+0.66%) |
Jan 07, 2020 | 2.623 | 2.689 | 2.479 | 2.503 | 294,402 | -0.15(-5.53%) |
Jan 06, 2020 | 2.780 | 2.813 | 2.630 | 2.650 | 280,731 | -0.13(-4.68%) |
Jan 03, 2020 | 2.750 | 2.780 | 2.640 | 2.780 | 217,400 | +0.05(+1.83%) |