Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.900 | 2.210 | 1.870 | 1.990 | 35,708 | +0.13(+6.91%) |
Mar 30, 2020 | 1.800 | 1.890 | 1.720 | 1.861 | 5,869 | +0.05(+2.83%) |
Mar 27, 2020 | 1.810 | 1.810 | 1.810 | 1.810 | 900 | +0.11(+6.47%) |
Mar 26, 2020 | 1.650 | 2.050 | 1.650 | 1.700 | 7,112 | -0.00(-0.23%) |
Mar 25, 2020 | 1.820 | 1.820 | 1.590 | 1.704 | 6,285 | -0.01(-0.61%) |
Mar 24, 2020 | 1.780 | 1.780 | 1.670 | 1.714 | 1,237 | +0.13(+8.50%) |
Mar 23, 2020 | 1.820 | 1.820 | 1.570 | 1.580 | 2,575 | -0.16(-9.20%) |
Mar 20, 2020 | 1.940 | 1.940 | 1.740 | 1.740 | 1,500 | +0.09(+5.45%) |
Mar 19, 2020 | 2.170 | 2.170 | 1.560 | 1.650 | 18,217 | -0.16(-8.84%) |
Mar 18, 2020 | 2.103 | 2.103 | 1.810 | 1.810 | 16,473 | +0.00(+0.00%) |
Mar 17, 2020 | 2.100 | 2.140 | 1.810 | 1.810 | 5,318 | -0.25(-11.96%) |
Mar 16, 2020 | 1.850 | 2.080 | 1.815 | 2.056 | 11,141 | +0.15(+7.64%) |
Mar 13, 2020 | 1.860 | 2.130 | 1.830 | 1.910 | 5,800 | +0.05(+2.69%) |
Mar 12, 2020 | 2.030 | 2.290 | 1.860 | 1.860 | 33,226 | -0.24(-11.43%) |
Mar 11, 2020 | 2.380 | 2.380 | 2.100 | 2.100 | 12,176 | -0.04(-1.87%) |
Mar 10, 2020 | 2.330 | 2.341 | 2.070 | 2.140 | 8,105 | -0.05(-2.28%) |
Mar 09, 2020 | 2.740 | 2.740 | 2.050 | 2.190 | 47,839 | -0.61(-21.79%) |
Mar 06, 2020 | 2.780 | 2.950 | 2.780 | 2.800 | 7,900 | -0.03(-1.06%) |
Mar 05, 2020 | 2.900 | 2.900 | 2.830 | 2.830 | 2,412 | -0.09(-3.08%) |
Mar 04, 2020 | 2.886 | 2.940 | 2.825 | 2.920 | 25,526 | +0.02(+0.69%) |
Mar 03, 2020 | 2.920 | 3.042 | 2.900 | 2.900 | 23,508 | -0.09(-2.86%) |
Mar 02, 2020 | 3.070 | 3.090 | 2.940 | 2.985 | 24,779 | +0.05(+1.54%) |
Feb 28, 2020 | 3.200 | 3.476 | 2.900 | 2.940 | 129,300 | -0.18(-5.77%) |
Feb 27, 2020 | 2.910 | 3.130 | 2.880 | 3.120 | 55,686 | +0.13(+4.35%) |
Feb 26, 2020 | 2.890 | 2.999 | 2.890 | 2.990 | 37,491 | +0.05(+1.70%) |
Feb 25, 2020 | 3.030 | 3.030 | 2.857 | 2.940 | 21,517 | +0.07(+2.40%) |
Feb 24, 2020 | 2.970 | 3.030 | 2.850 | 2.871 | 20,805 | -0.17(-5.55%) |
Feb 21, 2020 | 2.900 | 3.190 | 2.880 | 3.040 | 24,100 | +0.16(+5.56%) |
Feb 20, 2020 | 3.020 | 3.020 | 2.830 | 2.880 | 20,217 | -0.01(-0.35%) |
Feb 19, 2020 | 3.060 | 3.060 | 2.860 | 2.890 | 13,524 | -0.10(-3.34%) |
Feb 18, 2020 | 2.800 | 3.050 | 2.800 | 2.990 | 11,934 | +0.09(+3.10%) |
Feb 14, 2020 | 3.020 | 3.020 | 2.880 | 2.900 | 13,900 | -0.10(-3.49%) |
Feb 13, 2020 | 2.896 | 3.060 | 2.875 | 3.005 | 40,499 | +0.10(+3.62%) |
Feb 12, 2020 | 2.800 | 2.910 | 2.800 | 2.900 | 3,674 | +0.10(+3.57%) |
Feb 11, 2020 | 2.820 | 2.870 | 2.780 | 2.800 | 10,516 | -0.03(-1.06%) |
Feb 10, 2020 | 2.860 | 2.950 | 2.830 | 2.830 | 8,476 | -0.11(-3.72%) |
Feb 07, 2020 | 2.810 | 3.104 | 2.810 | 2.939 | 11,800 | +0.16(+5.73%) |
Feb 06, 2020 | 3.090 | 3.090 | 2.780 | 2.780 | 11,710 | -0.31(-10.03%) |
Feb 05, 2020 | 3.022 | 3.145 | 3.022 | 3.090 | 7,632 | -0.18(-5.50%) |
Feb 04, 2020 | 3.160 | 3.372 | 2.920 | 3.270 | 35,201 | -0.05(-1.51%) |
Feb 03, 2020 | 2.776 | 3.580 | 2.704 | 3.320 | 420,401 | +0.54(+19.42%) |
Jan 31, 2020 | 2.740 | 2.780 | 2.700 | 2.780 | 27,100 | -0.02(-0.71%) |
Jan 30, 2020 | 2.710 | 2.870 | 2.710 | 2.800 | 16,895 | +0.05(+1.82%) |
Jan 29, 2020 | 2.750 | 2.830 | 2.750 | 2.750 | 2,608 | -0.08(-2.83%) |
Jan 28, 2020 | 2.830 | 2.830 | 2.830 | 2.830 | 264 | +0.00(+0.00%) |
Jan 27, 2020 | 2.890 | 2.900 | 2.800 | 2.830 | 17,344 | -0.19(-6.29%) |
Jan 24, 2020 | 3.020 | 3.020 | 2.920 | 3.020 | 4,700 | +0.05(+1.68%) |
Jan 23, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 718 | -0.02(-0.67%) |
Jan 22, 2020 | 2.962 | 3.000 | 2.900 | 2.990 | 6,985 | +0.00(+0.00%) |
Jan 21, 2020 | 3.066 | 3.066 | 2.930 | 2.990 | 28,303 | -0.11(-3.55%) |
Jan 17, 2020 | 3.060 | 3.110 | 3.025 | 3.100 | 4,500 | -0.01(-0.32%) |
Jan 16, 2020 | 3.030 | 3.120 | 3.010 | 3.110 | 12,107 | +0.02(+0.65%) |
Jan 15, 2020 | 3.183 | 3.183 | 3.000 | 3.090 | 16,573 | -0.09(-2.83%) |
Jan 14, 2020 | 3.126 | 3.180 | 3.055 | 3.180 | 5,024 | +0.08(+2.58%) |
Jan 13, 2020 | 3.200 | 3.200 | 3.030 | 3.100 | 13,962 | -0.04(-1.27%) |
Jan 10, 2020 | 2.873 | 3.190 | 2.804 | 3.140 | 28,800 | +0.24(+8.28%) |
Jan 09, 2020 | 2.920 | 2.931 | 2.900 | 2.900 | 2,142 | +0.00(+0.00%) |
Jan 08, 2020 | 2.965 | 2.965 | 2.820 | 2.900 | 16,069 | -0.07(-2.36%) |
Jan 07, 2020 | 2.720 | 2.970 | 2.700 | 2.970 | 4,787 | +0.21(+7.61%) |
Jan 06, 2020 | 2.771 | 2.845 | 2.760 | 2.760 | 9,440 | -0.02(-0.72%) |
Jan 03, 2020 | 2.860 | 2.900 | 2.730 | 2.780 | 8,800 | -0.02(-0.81%) |