Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.540 | 5.790 | 5.050 | 5.160 | 6,879,455 | -0.25(-4.62%) |
Mar 30, 2020 | 6.170 | 6.230 | 5.170 | 5.410 | 7,549,043 | -0.90(-14.26%) |
Mar 27, 2020 | 6.350 | 6.570 | 5.905 | 6.310 | 8,175,300 | -0.37(-5.54%) |
Mar 26, 2020 | 5.460 | 7.360 | 5.400 | 6.680 | 14,300,417 | +1.30(+24.16%) |
Mar 25, 2020 | 5.160 | 5.630 | 4.610 | 5.380 | 9,568,967 | +0.28(+5.49%) |
Mar 24, 2020 | 5.650 | 6.020 | 5.010 | 5.100 | 11,380,738 | -0.05(-0.97%) |
Mar 23, 2020 | 4.460 | 5.480 | 4.380 | 5.150 | 10,416,196 | +0.67(+14.96%) |
Mar 20, 2020 | 4.160 | 4.850 | 3.800 | 4.480 | 15,650,500 | +0.46(+11.44%) |
Mar 19, 2020 | 3.980 | 4.280 | 3.370 | 4.020 | 14,952,345 | +0.28(+7.49%) |
Mar 18, 2020 | 5.040 | 5.050 | 3.020 | 3.740 | 15,537,255 | -1.71(-31.38%) |
Mar 17, 2020 | 5.960 | 6.100 | 4.970 | 5.450 | 11,205,579 | -0.47(-7.94%) |
Mar 16, 2020 | 6.820 | 7.000 | 5.870 | 5.920 | 8,499,266 | -1.85(-23.81%) |
Mar 13, 2020 | 6.790 | 7.810 | 6.770 | 7.770 | 10,497,800 | +1.47(+23.33%) |
Mar 12, 2020 | 6.890 | 6.990 | 6.020 | 6.300 | 7,080,627 | -1.14(-15.32%) |
Mar 11, 2020 | 7.790 | 7.905 | 7.410 | 7.440 | 7,693,778 | -0.57(-7.12%) |
Mar 10, 2020 | 7.930 | 8.110 | 7.510 | 8.010 | 4,640,221 | +0.34(+4.43%) |
Mar 09, 2020 | 8.090 | 8.310 | 7.650 | 7.670 | 3,691,262 | -0.93(-10.81%) |
Mar 06, 2020 | 8.620 | 9.100 | 8.500 | 8.600 | 5,325,100 | -0.31(-3.48%) |
Mar 05, 2020 | 8.880 | 9.080 | 8.790 | 8.910 | 6,172,082 | -0.29(-3.15%) |
Mar 04, 2020 | 8.950 | 9.210 | 8.840 | 9.200 | 4,245,858 | +0.34(+3.84%) |
Mar 03, 2020 | 9.360 | 9.440 | 8.820 | 8.860 | 6,918,998 | -0.44(-4.73%) |
Mar 02, 2020 | 9.280 | 9.310 | 8.900 | 9.300 | 7,866,396 | +0.07(+0.76%) |
Feb 28, 2020 | 9.290 | 9.650 | 9.140 | 9.230 | 9,857,400 | -0.44(-4.55%) |
Feb 27, 2020 | 9.930 | 10.06 | 9.500 | 9.670 | 6,937,246 | -0.36(-3.59%) |
Feb 26, 2020 | 10.48 | 10.51 | 10.02 | 10.03 | 7,424,168 | -0.42(-4.02%) |
Feb 25, 2020 | 10.72 | 10.76 | 10.32 | 10.45 | 7,090,347 | -0.25(-2.34%) |
Feb 24, 2020 | 10.90 | 10.93 | 10.64 | 10.70 | 4,718,551 | -0.54(-4.80%) |
Feb 21, 2020 | 11.37 | 11.39 | 11.17 | 11.24 | 2,964,000 | -0.18(-1.58%) |
Feb 20, 2020 | 11.45 | 11.54 | 11.31 | 11.42 | 4,116,768 | -0.07(-0.61%) |
Feb 19, 2020 | 11.71 | 11.78 | 11.42 | 11.49 | 3,700,492 | -0.05(-0.43%) |
Feb 18, 2020 | 11.52 | 11.68 | 11.43 | 11.54 | 3,235,600 | +0.13(+1.14%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.27 | 11.41 | 2,522,300 | -0.00(-0.04%) |
Feb 13, 2020 | 11.53 | 11.66 | 11.41 | 11.41 | 4,072,121 | -0.27(-2.29%) |
Feb 12, 2020 | 11.82 | 11.84 | 11.61 | 11.68 | 4,139,331 | -0.14(-1.17%) |
Feb 11, 2020 | 11.87 | 11.95 | 11.75 | 11.82 | 3,029,741 | -0.02(-0.17%) |
Feb 10, 2020 | 11.87 | 12.13 | 11.77 | 11.84 | 3,864,438 | -0.06(-0.50%) |
Feb 07, 2020 | 11.88 | 12.21 | 11.65 | 11.90 | 6,445,719 | -0.06(-0.50%) |
Feb 06, 2020 | 12.18 | 12.34 | 11.94 | 11.96 | 5,441,803 | -0.09(-0.74%) |
Feb 05, 2020 | 11.57 | 12.87 | 11.51 | 12.05 | 18,037,566 | +1.52(+14.47%) |
Feb 04, 2020 | 10.53 | 10.70 | 10.46 | 10.52 | 4,956,548 | +0.08(+0.76%) |
Feb 03, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 4,143,663 | +0.30(+2.92%) |
Jan 31, 2020 | 10.18 | 10.28 | 10.09 | 10.15 | 5,400,801 | -0.02(-0.19%) |
Jan 30, 2020 | 10.29 | 10.29 | 9.956 | 10.17 | 4,461,748 | -0.19(-1.82%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.29 | 10.36 | 4,795,130 | -0.03(-0.29%) |
Jan 28, 2020 | 10.12 | 10.48 | 10.06 | 10.39 | 4,929,118 | +0.29(+2.84%) |
Jan 27, 2020 | 10.33 | 10.41 | 9.941 | 10.10 | 11,896,197 | -0.33(-3.13%) |
Jan 24, 2020 | 10.61 | 10.73 | 10.34 | 10.43 | 5,512,207 | -0.17(-1.59%) |
Jan 23, 2020 | 10.59 | 10.69 | 10.42 | 10.59 | 4,295,957 | -0.06(-0.56%) |
Jan 22, 2020 | 10.75 | 10.76 | 10.53 | 10.65 | 3,903,821 | -0.09(-0.83%) |
Jan 21, 2020 | 10.87 | 10.92 | 10.52 | 10.74 | 3,998,535 | -0.17(-1.54%) |
Jan 17, 2020 | 11.32 | 11.34 | 10.81 | 10.91 | 3,608,183 | -0.40(-3.50%) |
Jan 16, 2020 | 11.27 | 11.38 | 11.19 | 11.31 | 2,758,607 | +0.06(+0.53%) |
Jan 15, 2020 | 10.62 | 11.31 | 10.62 | 11.25 | 6,805,682 | +0.66(+6.26%) |
Jan 14, 2020 | 10.34 | 10.61 | 10.18 | 10.58 | 13,340,745 | +0.24(+2.29%) |
Jan 13, 2020 | 10.44 | 10.55 | 10.25 | 10.35 | 5,657,324 | -0.14(-1.32%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.45 | 10.49 | 2,593,896 | -0.15(-1.40%) |
Jan 09, 2020 | 10.41 | 10.64 | 10.28 | 10.63 | 4,229,758 | +0.23(+2.19%) |
Jan 08, 2020 | 10.57 | 10.61 | 10.28 | 10.41 | 4,908,061 | -0.20(-1.87%) |
Jan 07, 2020 | 10.69 | 10.80 | 10.59 | 10.60 | 3,091,850 | -0.13(-1.20%) |
Jan 06, 2020 | 10.88 | 10.89 | 10.64 | 10.73 | 3,404,906 | -0.21(-1.90%) |
Jan 03, 2020 | 10.81 | 10.97 | 10.78 | 10.94 | 4,097,685 | +0.01(+0.09%) |