Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.268 | 6.949 | 6.240 | 6.571 | 2,321,013 | +0.33(+5.31%) |
Mar 30, 2020 | 6.212 | 6.286 | 5.688 | 6.240 | 2,207,411 | +0.11(+1.80%) |
Mar 27, 2020 | 6.718 | 6.829 | 5.660 | 6.129 | 3,671,149 | -1.09(-15.05%) |
Mar 26, 2020 | 7.225 | 7.630 | 6.544 | 7.215 | 3,748,294 | +0.11(+1.55%) |
Mar 25, 2020 | 6.912 | 8.412 | 6.737 | 7.105 | 8,002,642 | +0.54(+8.27%) |
Mar 24, 2020 | 5.743 | 7.160 | 5.715 | 6.562 | 5,454,616 | +1.50(+29.64%) |
Mar 23, 2020 | 5.034 | 5.283 | 4.280 | 5.062 | 4,777,462 | +0.62(+13.87%) |
Mar 20, 2020 | 5.807 | 5.927 | 4.381 | 4.445 | 4,981,211 | -0.98(-18.14%) |
Mar 19, 2020 | 5.089 | 6.268 | 4.510 | 5.430 | 4,505,601 | +0.33(+6.50%) |
Mar 18, 2020 | 5.228 | 5.504 | 4.602 | 5.099 | 3,546,944 | -0.64(-11.22%) |
Mar 17, 2020 | 7.317 | 7.317 | 4.178 | 5.743 | 6,601,068 | -1.15(-16.69%) |
Mar 16, 2020 | 8.596 | 8.743 | 6.737 | 6.893 | 2,993,023 | -3.04(-30.58%) |
Mar 13, 2020 | 9.691 | 10.10 | 8.384 | 9.930 | 2,609,801 | +0.90(+9.99%) |
Mar 12, 2020 | 9.783 | 9.783 | 8.393 | 9.029 | 2,816,218 | -1.79(-16.51%) |
Mar 11, 2020 | 12.28 | 12.28 | 10.57 | 10.81 | 2,591,371 | -1.91(-14.98%) |
Mar 10, 2020 | 13.01 | 13.01 | 11.61 | 12.72 | 2,665,630 | +0.30(+2.45%) |
Mar 09, 2020 | 13.72 | 13.90 | 12.34 | 12.42 | 2,049,683 | -2.19(-15.00%) |
Mar 06, 2020 | 14.73 | 14.99 | 14.29 | 14.61 | 2,326,644 | -0.74(-4.80%) |
Mar 05, 2020 | 16.21 | 16.25 | 15.19 | 15.34 | 2,061,372 | -1.28(-7.70%) |
Mar 04, 2020 | 16.64 | 16.78 | 15.94 | 16.62 | 1,936,814 | +0.17(+1.01%) |
Mar 03, 2020 | 16.93 | 17.25 | 16.35 | 16.46 | 1,360,448 | -0.52(-3.09%) |
Mar 02, 2020 | 16.66 | 17.02 | 15.79 | 16.98 | 1,906,577 | +0.42(+2.56%) |
Feb 28, 2020 | 16.52 | 16.82 | 16.10 | 16.56 | 1,869,095 | -0.40(-2.39%) |
Feb 27, 2020 | 17.30 | 17.73 | 16.29 | 16.96 | 2,562,259 | -0.70(-3.96%) |
Feb 26, 2020 | 19.67 | 19.67 | 17.62 | 17.66 | 2,100,329 | -1.92(-9.81%) |
Feb 25, 2020 | 20.88 | 21.20 | 19.53 | 19.58 | 1,633,120 | -1.30(-6.24%) |
Feb 24, 2020 | 20.97 | 21.29 | 20.70 | 20.89 | 1,203,160 | -0.48(-2.26%) |
Feb 21, 2020 | 20.96 | 21.44 | 20.82 | 21.37 | 1,068,787 | +0.46(+2.22%) |
Feb 20, 2020 | 21.06 | 21.20 | 20.37 | 20.90 | 1,587,217 | -0.09(-0.43%) |
Feb 19, 2020 | 20.58 | 21.54 | 20.36 | 21.00 | 2,467,274 | +0.67(+3.32%) |
Feb 18, 2020 | 19.14 | 20.49 | 18.96 | 20.32 | 2,325,208 | +0.70(+3.57%) |
Feb 14, 2020 | 19.30 | 19.72 | 19.24 | 19.62 | 1,305,270 | +0.28(+1.46%) |
Feb 13, 2020 | 19.08 | 19.55 | 18.95 | 19.34 | 941,017 | +0.12(+0.62%) |
Feb 12, 2020 | 19.18 | 19.44 | 18.96 | 19.22 | 741,177 | +0.09(+0.48%) |
Feb 11, 2020 | 18.63 | 19.25 | 18.62 | 19.13 | 629,188 | +0.54(+2.89%) |
Feb 10, 2020 | 18.50 | 18.61 | 18.29 | 18.59 | 1,010,003 | +0.07(+0.39%) |
Feb 07, 2020 | 18.94 | 19.04 | 18.49 | 18.52 | 772,139 | -0.50(-2.63%) |
Feb 06, 2020 | 19.09 | 19.24 | 18.89 | 19.02 | 655,031 | -0.05(-0.24%) |
Feb 05, 2020 | 18.85 | 19.11 | 18.73 | 19.06 | 530,723 | +0.33(+1.75%) |
Feb 04, 2020 | 18.80 | 18.89 | 18.46 | 18.74 | 721,158 | +0.15(+0.83%) |
Feb 03, 2020 | 19.36 | 19.40 | 18.54 | 18.58 | 972,426 | -0.34(-1.78%) |
Jan 31, 2020 | 18.50 | 18.98 | 18.25 | 18.92 | 1,439,321 | +0.36(+1.91%) |
Jan 30, 2020 | 18.78 | 18.87 | 18.42 | 18.56 | 536,713 | -0.36(-1.88%) |
Jan 29, 2020 | 18.82 | 19.13 | 18.54 | 18.92 | 570,802 | +0.10(+0.53%) |
Jan 28, 2020 | 18.97 | 19.11 | 18.56 | 18.82 | 990,262 | -0.06(-0.34%) |
Jan 27, 2020 | 19.16 | 19.34 | 18.83 | 18.88 | 1,461,164 | -0.56(-2.90%) |
Jan 24, 2020 | 19.67 | 19.88 | 19.20 | 19.45 | 943,518 | -0.20(-1.02%) |
Jan 23, 2020 | 19.61 | 19.81 | 19.41 | 19.65 | 1,194,988 | -0.11(-0.55%) |
Jan 22, 2020 | 19.80 | 20.02 | 19.70 | 19.76 | 1,025,754 | +0.07(+0.37%) |
Jan 21, 2020 | 20.10 | 20.12 | 19.48 | 19.68 | 1,000,319 | -0.48(-2.39%) |
Jan 17, 2020 | 20.22 | 20.28 | 20.01 | 20.17 | 491,411 | +0.02(+0.09%) |
Jan 16, 2020 | 19.88 | 20.28 | 19.79 | 20.15 | 673,457 | +0.29(+1.47%) |
Jan 15, 2020 | 19.67 | 20.03 | 19.67 | 19.86 | 784,213 | +0.16(+0.83%) |
Jan 14, 2020 | 19.88 | 20.05 | 19.55 | 19.69 | 1,151,344 | -0.19(-0.96%) |
Jan 13, 2020 | 20.32 | 20.38 | 19.79 | 19.88 | 1,060,444 | -0.36(-1.80%) |
Jan 10, 2020 | 20.26 | 20.39 | 20.07 | 20.25 | 773,347 | -0.02(-0.09%) |
Jan 09, 2020 | 20.28 | 20.50 | 20.09 | 20.27 | 963,006 | +0.12(+0.59%) |
Jan 08, 2020 | 19.84 | 20.18 | 19.81 | 20.15 | 887,678 | +0.29(+1.47%) |
Jan 07, 2020 | 20.06 | 20.17 | 19.72 | 19.86 | 1,001,239 | -0.32(-1.58%) |
Jan 06, 2020 | 19.74 | 20.21 | 19.67 | 20.18 | 775,661 | +0.37(+1.89%) |
Jan 03, 2020 | 19.99 | 20.13 | 19.74 | 19.80 | 650,055 | -0.33(-1.63%) |