Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.768 | 6.016 | 5.335 | 5.482 | 3,043,018 | -0.14(-2.46%) |
Mar 30, 2020 | 5.583 | 5.712 | 4.980 | 5.620 | 3,221,296 | -0.14(-2.40%) |
Mar 27, 2020 | 5.804 | 5.952 | 5.436 | 5.758 | 3,559,633 | -0.44(-7.13%) |
Mar 26, 2020 | 6.495 | 6.928 | 5.989 | 6.201 | 5,889,189 | -0.32(-4.94%) |
Mar 25, 2020 | 5.878 | 6.993 | 5.685 | 6.523 | 5,190,151 | +1.11(+20.41%) |
Mar 24, 2020 | 4.561 | 5.998 | 4.478 | 5.417 | 6,651,320 | +1.27(+30.67%) |
Mar 23, 2020 | 4.257 | 4.422 | 3.925 | 4.146 | 3,432,732 | -0.04(-0.88%) |
Mar 20, 2020 | 4.137 | 4.754 | 3.980 | 4.183 | 5,538,618 | +0.39(+10.19%) |
Mar 19, 2020 | 3.455 | 4.754 | 3.317 | 3.796 | 5,540,758 | +0.30(+8.71%) |
Mar 18, 2020 | 4.293 | 4.293 | 3.308 | 3.492 | 4,172,546 | -1.07(-23.43%) |
Mar 17, 2020 | 4.975 | 5.067 | 4.422 | 4.561 | 4,342,744 | -0.37(-7.48%) |
Mar 16, 2020 | 4.994 | 5.473 | 4.920 | 4.929 | 4,475,655 | -0.79(-13.85%) |
Mar 13, 2020 | 5.811 | 5.864 | 5.177 | 5.721 | 4,901,498 | +0.31(+5.78%) |
Mar 12, 2020 | 5.248 | 5.820 | 4.927 | 5.409 | 5,558,953 | -0.60(-9.96%) |
Mar 11, 2020 | 6.373 | 6.471 | 5.347 | 6.007 | 6,072,103 | -0.70(-10.39%) |
Mar 10, 2020 | 5.284 | 6.819 | 4.998 | 6.703 | 11,413,569 | +1.71(+34.35%) |
Mar 09, 2020 | 6.784 | 6.980 | 4.990 | 4.990 | 8,882,395 | -2.51(-33.45%) |
Mar 06, 2020 | 7.328 | 8.006 | 7.141 | 7.498 | 4,167,337 | -0.16(-2.10%) |
Mar 05, 2020 | 8.194 | 8.239 | 7.649 | 7.658 | 6,794,920 | -0.92(-10.72%) |
Mar 04, 2020 | 8.310 | 8.792 | 8.033 | 8.578 | 9,676,425 | +0.29(+3.44%) |
Mar 03, 2020 | 10.21 | 10.53 | 8.265 | 8.292 | 16,901,118 | -0.63(-7.10%) |
Mar 02, 2020 | 9.452 | 9.470 | 8.596 | 8.926 | 4,834,545 | -0.57(-6.02%) |
Feb 28, 2020 | 9.658 | 9.872 | 9.372 | 9.497 | 2,937,649 | -0.54(-5.34%) |
Feb 27, 2020 | 9.970 | 10.43 | 9.488 | 10.03 | 3,217,165 | -0.24(-2.35%) |
Feb 26, 2020 | 11.15 | 11.26 | 10.11 | 10.27 | 3,077,114 | -0.80(-7.25%) |
Feb 25, 2020 | 11.54 | 11.68 | 10.90 | 11.08 | 3,272,095 | -0.46(-3.95%) |
Feb 24, 2020 | 12.09 | 12.09 | 11.50 | 11.53 | 3,957,442 | -1.07(-8.50%) |
Feb 21, 2020 | 12.90 | 12.94 | 12.59 | 12.60 | 983,100 | -0.40(-3.09%) |
Feb 20, 2020 | 12.94 | 13.13 | 12.85 | 13.01 | 1,131,842 | +0.01(+0.07%) |
Feb 19, 2020 | 12.90 | 13.15 | 12.59 | 13.00 | 1,523,557 | -0.15(-1.15%) |
Feb 18, 2020 | 12.82 | 13.25 | 12.82 | 13.15 | 2,115,241 | +0.26(+2.01%) |
Feb 14, 2020 | 12.96 | 12.96 | 12.60 | 12.89 | 1,044,495 | +0.01(+0.07%) |
Feb 13, 2020 | 12.76 | 12.94 | 12.64 | 12.88 | 1,107,552 | -0.04(-0.28%) |
Feb 12, 2020 | 12.93 | 13.07 | 12.79 | 12.92 | 1,080,013 | +0.13(+1.05%) |
Feb 11, 2020 | 12.75 | 12.99 | 12.65 | 12.78 | 1,223,397 | +0.12(+0.92%) |
Feb 10, 2020 | 12.54 | 12.70 | 12.48 | 12.67 | 481,370 | +0.08(+0.64%) |
Feb 07, 2020 | 12.70 | 12.71 | 12.39 | 12.59 | 1,366,481 | -0.29(-2.22%) |
Feb 06, 2020 | 12.93 | 13.09 | 12.77 | 12.87 | 1,415,697 | +0.11(+0.84%) |
Feb 05, 2020 | 12.81 | 12.81 | 12.57 | 12.76 | 968,063 | +0.15(+1.20%) |
Feb 04, 2020 | 12.35 | 12.94 | 12.27 | 12.61 | 1,874,866 | +0.35(+2.84%) |
Feb 03, 2020 | 12.06 | 12.31 | 12.01 | 12.26 | 1,518,922 | +0.22(+1.85%) |
Jan 31, 2020 | 12.14 | 12.17 | 11.92 | 12.04 | 1,276,294 | -0.19(-1.53%) |
Jan 30, 2020 | 12.11 | 12.28 | 12.01 | 12.23 | 1,064,579 | -0.02(-0.15%) |
Jan 29, 2020 | 12.28 | 12.44 | 12.17 | 12.25 | 750,437 | +0.03(+0.22%) |
Jan 28, 2020 | 12.17 | 12.34 | 12.00 | 12.22 | 1,132,947 | +0.15(+1.26%) |
Jan 27, 2020 | 12.15 | 12.35 | 11.97 | 12.07 | 1,339,389 | -0.53(-4.18%) |
Jan 24, 2020 | 12.76 | 12.81 | 12.36 | 12.59 | 2,274,743 | -0.17(-1.33%) |
Jan 23, 2020 | 12.53 | 12.87 | 12.50 | 12.76 | 1,665,512 | +0.09(+0.70%) |
Jan 22, 2020 | 12.78 | 12.88 | 12.59 | 12.67 | 2,232,943 | -0.05(-0.42%) |
Jan 21, 2020 | 13.22 | 13.26 | 12.67 | 12.73 | 3,025,560 | -0.69(-5.12%) |
Jan 17, 2020 | 13.38 | 13.51 | 13.11 | 13.42 | 1,461,038 | +0.04(+0.33%) |
Jan 16, 2020 | 13.73 | 13.81 | 13.35 | 13.37 | 2,037,659 | -0.25(-1.83%) |
Jan 15, 2020 | 13.50 | 13.89 | 13.50 | 13.62 | 1,443,449 | +0.11(+0.79%) |
Jan 14, 2020 | 13.13 | 13.69 | 13.11 | 13.51 | 2,361,544 | +0.26(+1.95%) |
Jan 13, 2020 | 13.15 | 13.27 | 12.99 | 13.25 | 2,040,431 | +0.10(+0.75%) |
Jan 10, 2020 | 13.19 | 13.34 | 13.03 | 13.16 | 887,983 | -0.06(-0.47%) |
Jan 09, 2020 | 13.57 | 13.61 | 13.15 | 13.22 | 1,086,346 | -0.22(-1.66%) |
Jan 08, 2020 | 12.81 | 13.52 | 12.81 | 13.44 | 2,243,582 | +0.65(+5.09%) |
Jan 07, 2020 | 12.97 | 13.16 | 12.77 | 12.79 | 1,923,333 | -0.18(-1.38%) |
Jan 06, 2020 | 13.03 | 13.26 | 12.56 | 12.97 | 2,134,210 | -0.45(-3.33%) |
Jan 03, 2020 | 13.26 | 13.46 | 13.17 | 13.42 | 732,367 | -0.04(-0.33%) |