Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.073 | 6.723 | 5.751 | 6.574 | 6,363,856 | +0.46(+7.49%) |
Mar 30, 2020 | 6.654 | 7.010 | 5.943 | 6.116 | 4,078,586 | -0.80(-11.63%) |
Mar 27, 2020 | 7.744 | 7.892 | 6.890 | 6.921 | 5,087,119 | -1.03(-13.00%) |
Mar 26, 2020 | 6.970 | 9.118 | 6.952 | 7.954 | 12,720,879 | +1.56(+24.40%) |
Mar 25, 2020 | 3.894 | 6.611 | 3.894 | 6.394 | 10,270,964 | +2.85(+80.59%) |
Mar 24, 2020 | 4.017 | 4.079 | 3.423 | 3.541 | 7,337,468 | -0.37(-9.35%) |
Mar 23, 2020 | 4.568 | 4.568 | 3.742 | 3.906 | 4,958,382 | -0.65(-14.27%) |
Mar 20, 2020 | 5.045 | 5.528 | 4.500 | 4.556 | 8,443,906 | +0.20(+4.55%) |
Mar 19, 2020 | 3.677 | 5.076 | 2.959 | 4.358 | 9,801,888 | +0.84(+23.94%) |
Mar 18, 2020 | 4.915 | 5.020 | 2.167 | 3.516 | 9,739,968 | -1.87(-34.71%) |
Mar 17, 2020 | 6.809 | 6.945 | 4.713 | 5.385 | 11,448,967 | -1.35(-20.04%) |
Mar 16, 2020 | 8.561 | 8.784 | 6.735 | 6.735 | 4,967,692 | -2.55(-27.47%) |
Mar 13, 2020 | 10.05 | 10.19 | 8.666 | 9.285 | 3,914,125 | -0.13(-1.38%) |
Mar 12, 2020 | 10.80 | 10.91 | 8.858 | 9.415 | 4,160,594 | -2.28(-19.52%) |
Mar 11, 2020 | 12.00 | 12.13 | 11.59 | 11.70 | 2,604,868 | -0.54(-4.45%) |
Mar 10, 2020 | 12.61 | 12.70 | 11.80 | 12.24 | 2,873,123 | -0.06(-0.45%) |
Mar 09, 2020 | 12.51 | 12.86 | 12.26 | 12.30 | 2,535,745 | -0.98(-7.37%) |
Mar 06, 2020 | 13.02 | 13.41 | 12.94 | 13.28 | 2,263,759 | -0.06(-0.46%) |
Mar 05, 2020 | 13.49 | 13.55 | 13.22 | 13.34 | 1,556,291 | -0.38(-2.75%) |
Mar 04, 2020 | 13.56 | 13.76 | 13.49 | 13.72 | 1,905,357 | +0.35(+2.59%) |
Mar 03, 2020 | 13.75 | 13.79 | 13.17 | 13.37 | 2,996,951 | -0.38(-2.75%) |
Mar 02, 2020 | 12.93 | 13.81 | 12.89 | 13.75 | 3,882,408 | +0.93(+7.29%) |
Feb 28, 2020 | 13.01 | 13.01 | 12.39 | 12.81 | 5,737,669 | -0.46(-3.50%) |
Feb 27, 2020 | 13.62 | 13.67 | 13.08 | 13.28 | 3,998,375 | -0.51(-3.68%) |
Feb 26, 2020 | 13.83 | 14.03 | 13.76 | 13.79 | 2,428,077 | -0.06(-0.45%) |
Feb 25, 2020 | 14.24 | 14.25 | 13.69 | 13.85 | 2,356,823 | -0.37(-2.61%) |
Feb 24, 2020 | 14.27 | 14.33 | 14.17 | 14.22 | 1,348,469 | -0.23(-1.59%) |
Feb 21, 2020 | 14.53 | 14.55 | 14.36 | 14.45 | 1,099,974 | -0.09(-0.60%) |
Feb 20, 2020 | 14.52 | 14.57 | 14.48 | 14.53 | 902,552 | +0.01(+0.09%) |
Feb 19, 2020 | 14.55 | 14.59 | 14.51 | 14.52 | 695,788 | -0.01(-0.04%) |
Feb 18, 2020 | 14.56 | 14.60 | 14.50 | 14.53 | 790,472 | -0.03(-0.21%) |
Feb 14, 2020 | 14.48 | 14.58 | 14.47 | 14.56 | 759,433 | +0.06(+0.38%) |
Feb 13, 2020 | 14.49 | 14.65 | 14.49 | 14.50 | 1,010,921 | +0.01(+0.04%) |
Feb 12, 2020 | 14.45 | 14.61 | 14.38 | 14.50 | 1,466,563 | +0.09(+0.60%) |
Feb 11, 2020 | 14.53 | 14.55 | 14.34 | 14.41 | 1,230,767 | -0.12(-0.81%) |
Feb 10, 2020 | 14.61 | 14.66 | 14.45 | 14.53 | 1,335,169 | -0.06(-0.42%) |
Feb 07, 2020 | 14.63 | 14.73 | 14.56 | 14.59 | 1,363,942 | +0.04(+0.26%) |
Feb 06, 2020 | 14.60 | 14.68 | 14.55 | 14.55 | 1,112,982 | -0.03(-0.21%) |
Feb 05, 2020 | 14.47 | 14.60 | 14.47 | 14.58 | 766,394 | +0.15(+1.03%) |
Feb 04, 2020 | 14.48 | 14.52 | 14.39 | 14.44 | 818,709 | +0.01(+0.09%) |
Feb 03, 2020 | 14.40 | 14.52 | 14.39 | 14.42 | 1,616,414 | +0.03(+0.21%) |
Jan 31, 2020 | 14.50 | 14.58 | 14.36 | 14.39 | 1,529,366 | -0.12(-0.85%) |
Jan 30, 2020 | 14.55 | 14.55 | 14.47 | 14.52 | 836,865 | +0.00(+0.00%) |
Jan 29, 2020 | 14.52 | 14.53 | 14.44 | 14.52 | 1,002,687 | +0.03(+0.21%) |
Jan 28, 2020 | 14.39 | 14.50 | 14.38 | 14.48 | 1,587,089 | +0.11(+0.78%) |
Jan 27, 2020 | 14.24 | 14.40 | 14.19 | 14.37 | 1,162,806 | +0.02(+0.13%) |
Jan 24, 2020 | 14.43 | 14.45 | 14.29 | 14.35 | 1,128,406 | -0.04(-0.30%) |
Jan 23, 2020 | 14.39 | 14.41 | 14.32 | 14.40 | 1,510,827 | +0.03(+0.22%) |
Jan 22, 2020 | 14.37 | 14.42 | 14.33 | 14.37 | 1,722,066 | +0.02(+0.17%) |
Jan 21, 2020 | 14.36 | 14.38 | 14.24 | 14.34 | 2,042,088 | +0.00(+0.00%) |
Jan 17, 2020 | 14.29 | 14.34 | 14.26 | 14.34 | 1,097,551 | +0.05(+0.35%) |
Jan 16, 2020 | 14.27 | 14.31 | 14.22 | 14.29 | 793,996 | +0.09(+0.61%) |
Jan 15, 2020 | 14.23 | 14.27 | 14.16 | 14.21 | 970,814 | -0.02(-0.13%) |
Jan 14, 2020 | 14.10 | 14.22 | 14.06 | 14.22 | 1,202,235 | +0.11(+0.79%) |
Jan 13, 2020 | 14.08 | 14.11 | 14.03 | 14.11 | 894,143 | +0.05(+0.35%) |
Jan 10, 2020 | 14.02 | 14.07 | 13.98 | 14.06 | 893,355 | +0.05(+0.35%) |
Jan 09, 2020 | 13.93 | 14.06 | 13.91 | 14.01 | 1,520,828 | +0.12(+0.89%) |
Jan 08, 2020 | 13.85 | 13.91 | 13.82 | 13.89 | 1,818,936 | +0.04(+0.27%) |
Jan 07, 2020 | 13.92 | 13.92 | 13.79 | 13.85 | 1,802,470 | -0.04(-0.27%) |
Jan 06, 2020 | 13.82 | 13.90 | 13.80 | 13.89 | 1,540,019 | +0.02(+0.13%) |
Jan 03, 2020 | 13.71 | 13.88 | 13.71 | 13.87 | 1,584,454 | +0.12(+0.85%) |