Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.400 | 2.570 | 2.330 | 2.470 | 153,165 | +0.03(+1.23%) |
Mar 30, 2020 | 2.500 | 2.576 | 2.310 | 2.440 | 198,315 | -0.10(-3.94%) |
Mar 27, 2020 | 2.090 | 2.630 | 2.090 | 2.540 | 243,600 | +0.21(+9.01%) |
Mar 26, 2020 | 2.030 | 2.350 | 1.930 | 2.330 | 378,064 | +0.35(+17.68%) |
Mar 25, 2020 | 2.300 | 2.440 | 1.940 | 1.980 | 307,516 | -0.33(-14.29%) |
Mar 24, 2020 | 2.250 | 2.400 | 1.960 | 2.310 | 397,586 | +0.43(+22.87%) |
Mar 23, 2020 | 1.960 | 2.015 | 1.810 | 1.880 | 219,899 | -0.02(-1.05%) |
Mar 20, 2020 | 2.190 | 2.402 | 1.840 | 1.900 | 361,500 | -0.21(-9.95%) |
Mar 19, 2020 | 1.710 | 2.210 | 1.650 | 2.110 | 256,343 | +0.40(+23.39%) |
Mar 18, 2020 | 2.050 | 2.280 | 1.680 | 1.710 | 325,592 | -0.31(-15.35%) |
Mar 17, 2020 | 1.610 | 2.140 | 1.480 | 2.020 | 601,525 | +0.40(+24.69%) |
Mar 16, 2020 | 2.750 | 2.800 | 1.590 | 1.620 | 621,352 | -0.89(-35.46%) |
Mar 13, 2020 | 2.620 | 3.480 | 2.380 | 2.510 | 353,700 | +0.09(+3.72%) |
Mar 12, 2020 | 2.500 | 2.750 | 2.410 | 2.420 | 311,123 | -0.37(-13.26%) |
Mar 11, 2020 | 3.000 | 3.011 | 2.620 | 2.790 | 439,081 | -0.24(-7.92%) |
Mar 10, 2020 | 3.100 | 3.170 | 2.820 | 3.030 | 238,592 | +0.05(+1.68%) |
Mar 09, 2020 | 3.190 | 3.405 | 2.950 | 2.980 | 287,170 | -0.54(-15.34%) |
Mar 06, 2020 | 3.500 | 3.640 | 3.380 | 3.520 | 220,600 | -0.05(-1.40%) |
Mar 05, 2020 | 3.720 | 3.790 | 3.535 | 3.570 | 262,146 | -0.20(-5.31%) |
Mar 04, 2020 | 3.740 | 3.845 | 3.710 | 3.770 | 301,041 | +0.14(+3.86%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.580 | 3.630 | 154,102 | -0.15(-3.97%) |
Mar 02, 2020 | 3.800 | 3.850 | 3.600 | 3.780 | 339,624 | -0.02(-0.53%) |
Feb 28, 2020 | 3.750 | 3.810 | 3.630 | 3.800 | 389,700 | -0.05(-1.30%) |
Feb 27, 2020 | 4.040 | 4.220 | 3.790 | 3.850 | 401,892 | -0.28(-6.78%) |
Feb 26, 2020 | 4.500 | 4.590 | 4.050 | 4.130 | 470,636 | -0.37(-8.22%) |
Feb 25, 2020 | 4.840 | 4.897 | 4.400 | 4.500 | 341,656 | -0.34(-7.02%) |
Feb 24, 2020 | 5.100 | 5.117 | 4.820 | 4.840 | 462,598 | -0.21(-4.16%) |
Feb 21, 2020 | 5.070 | 5.100 | 5.030 | 5.050 | 119,700 | -0.01(-0.20%) |
Feb 20, 2020 | 5.170 | 5.230 | 5.050 | 5.060 | 161,472 | -0.12(-2.32%) |
Feb 19, 2020 | 5.180 | 5.240 | 5.080 | 5.180 | 121,494 | +0.01(+0.19%) |
Feb 18, 2020 | 5.060 | 5.190 | 5.059 | 5.170 | 79,924 | +0.05(+0.98%) |
Feb 14, 2020 | 5.180 | 5.200 | 5.021 | 5.120 | 104,300 | -0.05(-0.97%) |
Feb 13, 2020 | 5.290 | 5.370 | 5.150 | 5.170 | 78,249 | -0.15(-2.82%) |
Feb 12, 2020 | 5.330 | 5.450 | 5.310 | 5.320 | 94,442 | +0.00(+0.00%) |
Feb 11, 2020 | 5.370 | 5.445 | 5.240 | 5.320 | 99,921 | -0.00(-0.09%) |
Feb 10, 2020 | 5.310 | 5.420 | 5.260 | 5.325 | 81,864 | -0.00(-0.09%) |
Feb 07, 2020 | 5.500 | 5.500 | 5.250 | 5.330 | 75,400 | -0.20(-3.62%) |
Feb 06, 2020 | 5.640 | 5.660 | 5.460 | 5.530 | 47,900 | -0.08(-1.43%) |
Feb 05, 2020 | 5.560 | 5.702 | 5.500 | 5.610 | 73,654 | +0.09(+1.63%) |
Feb 04, 2020 | 5.440 | 5.600 | 5.370 | 5.520 | 94,178 | +0.16(+2.99%) |
Feb 03, 2020 | 5.360 | 5.415 | 5.260 | 5.360 | 91,302 | +0.02(+0.37%) |
Jan 31, 2020 | 5.370 | 5.500 | 5.230 | 5.340 | 155,900 | -0.08(-1.48%) |
Jan 30, 2020 | 5.500 | 5.585 | 5.320 | 5.420 | 134,863 | -0.15(-2.69%) |
Jan 29, 2020 | 5.870 | 5.870 | 5.550 | 5.570 | 140,979 | -0.22(-3.80%) |
Jan 28, 2020 | 5.940 | 5.970 | 5.740 | 5.790 | 126,848 | -0.06(-1.03%) |
Jan 27, 2020 | 5.700 | 5.930 | 5.610 | 5.850 | 118,224 | -0.08(-1.35%) |
Jan 24, 2020 | 6.060 | 6.180 | 5.840 | 5.930 | 132,400 | -0.10(-1.66%) |
Jan 23, 2020 | 6.210 | 6.230 | 5.930 | 6.030 | 176,537 | -0.22(-3.52%) |
Jan 22, 2020 | 6.290 | 6.360 | 6.180 | 6.250 | 90,017 | +0.00(+0.00%) |
Jan 21, 2020 | 6.260 | 6.360 | 6.100 | 6.250 | 131,648 | -0.01(-0.16%) |
Jan 17, 2020 | 6.450 | 6.519 | 6.240 | 6.260 | 114,200 | -0.14(-2.19%) |
Jan 16, 2020 | 6.360 | 6.570 | 6.360 | 6.400 | 157,366 | +0.15(+2.40%) |
Jan 15, 2020 | 6.230 | 6.300 | 6.070 | 6.250 | 177,691 | +0.06(+0.97%) |
Jan 14, 2020 | 6.190 | 6.220 | 6.010 | 6.190 | 119,389 | +0.04(+0.65%) |
Jan 13, 2020 | 6.300 | 6.300 | 6.050 | 6.150 | 125,895 | -0.08(-1.28%) |
Jan 10, 2020 | 6.290 | 6.360 | 6.130 | 6.230 | 175,100 | +0.00(+0.00%) |
Jan 09, 2020 | 6.300 | 6.400 | 6.110 | 6.230 | 195,952 | -0.07(-1.11%) |
Jan 08, 2020 | 6.240 | 6.370 | 6.080 | 6.300 | 259,822 | +0.11(+1.78%) |
Jan 07, 2020 | 5.880 | 6.270 | 5.860 | 6.190 | 219,540 | +0.30(+5.09%) |
Jan 06, 2020 | 5.820 | 5.970 | 5.700 | 5.890 | 178,380 | +0.01(+0.17%) |
Jan 03, 2020 | 5.890 | 6.140 | 5.830 | 5.880 | 211,200 | -0.08(-1.34%) |