Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.685 | 5.291 | 3.685 | 5.267 | 1,312,342 | +1.59(+43.22%) |
Mar 30, 2020 | 3.678 | 3.927 | 3.374 | 3.678 | 734,818 | +0.06(+1.72%) |
Mar 27, 2020 | 3.896 | 3.923 | 3.484 | 3.615 | 613,600 | -0.39(-9.73%) |
Mar 26, 2020 | 3.896 | 4.426 | 3.872 | 4.005 | 1,175,673 | +0.23(+5.98%) |
Mar 25, 2020 | 3.584 | 3.849 | 3.202 | 3.779 | 1,390,316 | +0.30(+8.74%) |
Mar 24, 2020 | 3.530 | 3.709 | 3.117 | 3.475 | 976,075 | +0.11(+3.24%) |
Mar 23, 2020 | 3.950 | 4.009 | 3.311 | 3.366 | 1,091,200 | -0.58(-14.79%) |
Mar 20, 2020 | 3.171 | 4.281 | 3.163 | 3.950 | 2,422,701 | +1.01(+34.48%) |
Mar 19, 2020 | 3.000 | 4.036 | 2.860 | 2.937 | 1,562,092 | +0.41(+16.00%) |
Mar 18, 2020 | 4.519 | 4.948 | 2.384 | 2.532 | 653,854 | -2.38(-48.41%) |
Mar 17, 2020 | 5.540 | 5.680 | 4.730 | 4.909 | 826,313 | -0.39(-7.35%) |
Mar 16, 2020 | 5.945 | 6.078 | 4.909 | 5.298 | 1,118,105 | -0.98(-15.63%) |
Mar 13, 2020 | 7.285 | 7.636 | 6.272 | 6.280 | 446,628 | -0.59(-8.62%) |
Mar 12, 2020 | 7.792 | 7.924 | 6.864 | 6.872 | 602,317 | -1.70(-19.82%) |
Mar 11, 2020 | 9.163 | 9.163 | 8.571 | 8.571 | 166,746 | -0.76(-8.10%) |
Mar 10, 2020 | 9.895 | 10.20 | 7.488 | 9.327 | 709,494 | -0.23(-2.37%) |
Mar 09, 2020 | 11.80 | 11.84 | 9.553 | 9.553 | 385,479 | -3.05(-24.18%) |
Mar 06, 2020 | 13.28 | 13.33 | 12.60 | 12.60 | 234,351 | -0.81(-6.04%) |
Mar 05, 2020 | 13.71 | 13.94 | 13.41 | 13.41 | 152,546 | -0.46(-3.32%) |
Mar 04, 2020 | 14.49 | 14.59 | 13.86 | 13.87 | 199,302 | -0.41(-2.89%) |
Mar 03, 2020 | 14.80 | 15.05 | 14.25 | 14.28 | 179,553 | -0.49(-3.32%) |
Mar 02, 2020 | 14.91 | 14.98 | 14.45 | 14.77 | 138,563 | -0.01(-0.05%) |
Feb 28, 2020 | 14.52 | 14.80 | 13.76 | 14.78 | 572,659 | +0.05(+0.32%) |
Feb 27, 2020 | 15.18 | 15.22 | 14.59 | 14.73 | 267,033 | -0.53(-3.47%) |
Feb 26, 2020 | 15.30 | 15.39 | 15.23 | 15.26 | 204,745 | -0.02(-0.10%) |
Feb 25, 2020 | 15.96 | 16.00 | 15.20 | 15.28 | 252,649 | -0.67(-4.20%) |
Feb 24, 2020 | 16.11 | 16.11 | 15.72 | 15.95 | 142,139 | -0.21(-1.30%) |
Feb 21, 2020 | 16.30 | 16.33 | 16.15 | 16.16 | 193,260 | -0.16(-0.98%) |
Feb 20, 2020 | 16.08 | 16.32 | 16.08 | 16.32 | 104,551 | +0.24(+1.51%) |
Feb 19, 2020 | 16.40 | 16.40 | 16.08 | 16.08 | 80,999 | -0.21(-1.31%) |
Feb 18, 2020 | 16.07 | 16.31 | 16.00 | 16.29 | 171,937 | +0.36(+2.29%) |
Feb 14, 2020 | 16.02 | 16.04 | 15.82 | 15.92 | 61,964 | -0.06(-0.38%) |
Feb 13, 2020 | 15.84 | 16.39 | 15.83 | 15.99 | 78,560 | +0.25(+1.59%) |
Feb 12, 2020 | 15.78 | 15.91 | 15.73 | 15.73 | 108,669 | +0.07(+0.44%) |
Feb 11, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 86,477 | -0.08(-0.48%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.70 | 15.74 | 77,930 | -0.08(-0.48%) |
Feb 07, 2020 | 15.89 | 16.00 | 15.80 | 15.82 | 65,516 | -0.11(-0.67%) |
Feb 06, 2020 | 16.13 | 16.13 | 15.92 | 15.92 | 77,915 | -0.16(-0.99%) |
Feb 05, 2020 | 16.15 | 16.21 | 16.01 | 16.08 | 102,050 | +0.10(+0.62%) |
Feb 04, 2020 | 16.08 | 16.10 | 15.95 | 15.99 | 81,924 | +0.05(+0.29%) |
Feb 03, 2020 | 15.91 | 15.99 | 15.85 | 15.94 | 70,876 | -0.02(-0.14%) |
Jan 31, 2020 | 16.12 | 16.24 | 15.86 | 15.96 | 155,503 | -0.18(-1.13%) |
Jan 30, 2020 | 16.14 | 16.21 | 15.93 | 16.14 | 112,980 | -0.05(-0.33%) |
Jan 29, 2020 | 16.14 | 16.21 | 16.08 | 16.20 | 75,762 | +0.08(+0.47%) |
Jan 28, 2020 | 16.26 | 16.26 | 16.11 | 16.12 | 51,062 | -0.09(-0.56%) |
Jan 27, 2020 | 16.19 | 16.24 | 16.07 | 16.21 | 45,153 | -0.05(-0.33%) |
Jan 24, 2020 | 16.34 | 16.34 | 16.18 | 16.27 | 45,651 | -0.11(-0.65%) |
Jan 23, 2020 | 16.27 | 16.40 | 16.07 | 16.37 | 84,363 | +0.04(+0.23%) |
Jan 22, 2020 | 16.36 | 16.43 | 16.26 | 16.33 | 114,434 | +0.00(+0.00%) |
Jan 21, 2020 | 16.39 | 16.39 | 16.26 | 16.33 | 85,388 | -0.05(-0.33%) |
Jan 17, 2020 | 16.49 | 16.50 | 16.33 | 16.39 | 75,383 | -0.02(-0.09%) |
Jan 16, 2020 | 16.40 | 16.56 | 16.40 | 16.40 | 187,189 | +0.03(+0.19%) |
Jan 15, 2020 | 16.37 | 16.42 | 16.28 | 16.37 | 88,984 | +0.02(+0.09%) |
Jan 14, 2020 | 16.14 | 16.36 | 16.09 | 16.36 | 72,097 | +0.21(+1.32%) |
Jan 13, 2020 | 15.86 | 16.18 | 15.80 | 16.14 | 108,049 | +0.32(+2.02%) |
Jan 10, 2020 | 15.77 | 15.86 | 15.62 | 15.83 | 71,699 | +0.03(+0.19%) |
Jan 09, 2020 | 15.73 | 15.82 | 15.62 | 15.80 | 28,207 | +0.10(+0.63%) |
Jan 08, 2020 | 15.91 | 15.91 | 15.58 | 15.70 | 75,899 | -0.21(-1.29%) |
Jan 07, 2020 | 15.65 | 15.90 | 15.57 | 15.90 | 86,339 | +0.24(+1.55%) |
Jan 06, 2020 | 15.52 | 15.78 | 15.52 | 15.66 | 94,939 | +0.13(+0.83%) |
Jan 03, 2020 | 15.44 | 15.57 | 15.37 | 15.53 | 43,809 | +0.02(+0.10%) |