Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.090 | 2.150 | 1.990 | 2.030 | 934,113 | +0.01(+0.50%) |
Mar 30, 2020 | 2.070 | 2.150 | 1.965 | 2.020 | 684,531 | -0.13(-6.05%) |
Mar 27, 2020 | 2.280 | 2.330 | 2.020 | 2.150 | 685,000 | -0.23(-9.66%) |
Mar 26, 2020 | 2.400 | 2.840 | 2.280 | 2.380 | 1,002,009 | +0.03(+1.28%) |
Mar 25, 2020 | 2.300 | 2.410 | 2.010 | 2.350 | 1,662,457 | +0.16(+7.31%) |
Mar 24, 2020 | 1.930 | 2.200 | 1.870 | 2.190 | 1,502,880 | +0.35(+19.02%) |
Mar 23, 2020 | 1.990 | 2.130 | 1.815 | 1.840 | 1,310,653 | -0.15(-7.54%) |
Mar 20, 2020 | 2.050 | 2.140 | 1.870 | 1.990 | 2,551,300 | -0.01(-0.50%) |
Mar 19, 2020 | 1.750 | 2.320 | 1.750 | 2.000 | 1,329,441 | +0.33(+19.76%) |
Mar 18, 2020 | 1.830 | 1.985 | 1.520 | 1.670 | 947,652 | -0.28(-14.36%) |
Mar 17, 2020 | 2.160 | 2.190 | 1.830 | 1.950 | 1,102,257 | -0.16(-7.58%) |
Mar 16, 2020 | 2.230 | 2.410 | 2.100 | 2.110 | 635,557 | -0.31(-12.81%) |
Mar 13, 2020 | 2.530 | 2.635 | 2.150 | 2.420 | 1,000,900 | -0.02(-0.82%) |
Mar 12, 2020 | 2.520 | 2.520 | 2.200 | 2.440 | 1,256,707 | -0.22(-8.27%) |
Mar 11, 2020 | 2.560 | 2.670 | 2.400 | 2.660 | 1,350,615 | +0.09(+3.50%) |
Mar 10, 2020 | 3.810 | 3.810 | 2.090 | 2.570 | 2,170,708 | -0.55(-17.63%) |
Mar 09, 2020 | 4.730 | 4.790 | 3.080 | 3.120 | 1,657,015 | -2.81(-47.39%) |
Mar 06, 2020 | 6.670 | 6.850 | 5.870 | 5.930 | 835,900 | -1.01(-14.55%) |
Mar 05, 2020 | 7.260 | 7.275 | 6.730 | 6.940 | 507,740 | -0.54(-7.22%) |
Mar 04, 2020 | 7.850 | 7.850 | 7.250 | 7.480 | 407,980 | -0.18(-2.35%) |
Mar 03, 2020 | 7.880 | 7.980 | 7.455 | 7.660 | 530,601 | -0.22(-2.79%) |
Mar 02, 2020 | 7.950 | 8.100 | 7.380 | 7.880 | 744,756 | -0.03(-0.38%) |
Feb 28, 2020 | 7.190 | 7.940 | 7.140 | 7.910 | 700,800 | +0.43(+5.75%) |
Feb 27, 2020 | 7.640 | 7.920 | 7.410 | 7.480 | 1,137,863 | -0.47(-5.91%) |
Feb 26, 2020 | 8.700 | 8.700 | 7.840 | 7.950 | 801,470 | -0.67(-7.77%) |
Feb 25, 2020 | 8.840 | 8.900 | 8.510 | 8.620 | 1,207,566 | -0.25(-2.82%) |
Feb 24, 2020 | 9.120 | 9.120 | 8.690 | 8.870 | 647,989 | -0.63(-6.63%) |
Feb 21, 2020 | 10.35 | 10.42 | 9.450 | 9.500 | 1,045,200 | -0.58(-5.75%) |
Feb 20, 2020 | 11.07 | 11.36 | 10.03 | 10.08 | 853,350 | -1.07(-9.60%) |
Feb 19, 2020 | 11.10 | 11.43 | 10.75 | 11.15 | 929,488 | +0.26(+2.39%) |
Feb 18, 2020 | 10.70 | 10.98 | 10.62 | 10.89 | 692,562 | +0.04(+0.37%) |
Feb 14, 2020 | 10.83 | 10.92 | 10.62 | 10.85 | 497,800 | +0.06(+0.56%) |
Feb 13, 2020 | 10.84 | 11.14 | 10.75 | 10.79 | 453,335 | -0.14(-1.28%) |
Feb 12, 2020 | 10.82 | 11.13 | 10.40 | 10.93 | 428,728 | +0.33(+3.11%) |
Feb 11, 2020 | 10.57 | 10.81 | 10.42 | 10.60 | 427,044 | +0.22(+2.12%) |
Feb 10, 2020 | 10.61 | 10.62 | 10.33 | 10.38 | 402,599 | -0.38(-3.53%) |
Feb 07, 2020 | 11.15 | 11.21 | 10.72 | 10.76 | 369,200 | -0.45(-4.01%) |
Feb 06, 2020 | 11.71 | 11.71 | 11.19 | 11.21 | 863,347 | -0.46(-3.94%) |
Feb 05, 2020 | 11.64 | 12.05 | 11.54 | 11.67 | 535,357 | +0.34(+3.00%) |
Feb 04, 2020 | 11.61 | 11.84 | 11.29 | 11.33 | 376,663 | +0.05(+0.44%) |
Feb 03, 2020 | 10.90 | 11.40 | 10.81 | 11.28 | 757,762 | +0.50(+4.64%) |
Jan 31, 2020 | 10.92 | 10.97 | 10.38 | 10.78 | 1,640,400 | -0.35(-3.14%) |
Jan 30, 2020 | 10.82 | 11.16 | 10.75 | 11.13 | 608,740 | +0.10(+0.91%) |
Jan 29, 2020 | 11.59 | 11.60 | 10.96 | 11.03 | 594,583 | -0.52(-4.50%) |
Jan 28, 2020 | 11.95 | 12.05 | 11.54 | 11.55 | 834,554 | -0.37(-3.10%) |
Jan 27, 2020 | 12.51 | 12.71 | 11.80 | 11.92 | 603,686 | -1.09(-8.38%) |
Jan 24, 2020 | 13.72 | 13.80 | 12.59 | 13.01 | 1,334,300 | -1.49(-10.28%) |
Jan 23, 2020 | 14.30 | 14.76 | 13.89 | 14.50 | 814,663 | -0.04(-0.28%) |
Jan 22, 2020 | 14.33 | 14.75 | 13.96 | 14.54 | 486,098 | +0.21(+1.47%) |
Jan 21, 2020 | 14.57 | 14.77 | 14.25 | 14.33 | 646,729 | -0.48(-3.24%) |
Jan 17, 2020 | 15.34 | 15.34 | 14.72 | 14.81 | 291,900 | -0.34(-2.24%) |
Jan 16, 2020 | 15.42 | 15.66 | 15.04 | 15.15 | 312,817 | -0.08(-0.53%) |
Jan 15, 2020 | 15.41 | 15.61 | 15.17 | 15.23 | 285,378 | -0.34(-2.18%) |
Jan 14, 2020 | 15.86 | 15.90 | 15.49 | 15.57 | 390,915 | -0.25(-1.58%) |
Jan 13, 2020 | 15.79 | 15.91 | 15.58 | 15.82 | 557,527 | -0.18(-1.12%) |
Jan 10, 2020 | 15.89 | 16.03 | 15.62 | 16.00 | 284,100 | +0.13(+0.82%) |
Jan 09, 2020 | 15.65 | 15.92 | 15.38 | 15.87 | 310,642 | +0.27(+1.73%) |
Jan 08, 2020 | 16.13 | 16.25 | 15.30 | 15.60 | 428,776 | -0.64(-3.94%) |
Jan 07, 2020 | 16.81 | 16.86 | 15.99 | 16.24 | 483,651 | -0.58(-3.45%) |
Jan 06, 2020 | 16.05 | 16.91 | 15.74 | 16.82 | 539,211 | +0.27(+1.63%) |
Jan 03, 2020 | 16.51 | 16.72 | 16.23 | 16.55 | 464,400 | +0.15(+0.91%) |