Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.447 | 2.789 | 2.406 | 2.782 | 3,138,118 | +0.45(+19.15%) |
Mar 30, 2020 | 2.644 | 2.729 | 2.177 | 2.335 | 3,549,832 | -0.16(-6.58%) |
Mar 27, 2020 | 3.288 | 3.295 | 2.427 | 2.499 | 3,520,537 | -0.69(-21.65%) |
Mar 26, 2020 | 3.676 | 3.782 | 3.157 | 3.190 | 2,476,634 | -0.34(-9.51%) |
Mar 25, 2020 | 3.407 | 3.762 | 3.124 | 3.525 | 2,657,137 | +0.32(+9.84%) |
Mar 24, 2020 | 3.065 | 3.256 | 2.907 | 3.209 | 2,295,550 | +0.42(+15.09%) |
Mar 23, 2020 | 3.453 | 3.584 | 2.650 | 2.789 | 2,855,920 | -0.52(-15.71%) |
Mar 20, 2020 | 2.979 | 4.324 | 2.828 | 3.308 | 8,599,575 | +0.65(+24.51%) |
Mar 19, 2020 | 2.236 | 2.927 | 2.105 | 2.657 | 4,083,143 | +0.55(+26.25%) |
Mar 18, 2020 | 2.940 | 2.940 | 1.743 | 2.105 | 3,533,042 | -1.00(-32.20%) |
Mar 17, 2020 | 3.946 | 3.946 | 3.091 | 3.104 | 2,712,240 | -0.58(-15.71%) |
Mar 16, 2020 | 4.012 | 4.268 | 3.630 | 3.683 | 2,807,445 | -0.96(-20.68%) |
Mar 13, 2020 | 4.545 | 4.926 | 4.278 | 4.643 | 2,766,375 | +0.66(+16.69%) |
Mar 12, 2020 | 4.604 | 4.735 | 3.828 | 3.979 | 2,632,148 | -1.61(-28.82%) |
Mar 11, 2020 | 5.314 | 6.110 | 5.038 | 5.590 | 2,907,311 | +0.10(+1.80%) |
Mar 10, 2020 | 6.893 | 6.912 | 4.374 | 5.492 | 7,732,457 | -0.36(-6.18%) |
Mar 09, 2020 | 8.405 | 8.405 | 5.853 | 5.853 | 3,654,110 | -5.07(-46.42%) |
Mar 06, 2020 | 11.91 | 12.00 | 10.81 | 10.92 | 2,102,682 | -1.43(-11.56%) |
Mar 05, 2020 | 13.08 | 13.08 | 12.02 | 12.35 | 1,449,192 | -0.93(-6.98%) |
Mar 04, 2020 | 13.48 | 13.91 | 13.07 | 13.28 | 1,236,878 | +0.11(+0.80%) |
Mar 03, 2020 | 13.75 | 14.35 | 13.06 | 13.17 | 948,419 | -0.56(-4.07%) |
Mar 02, 2020 | 13.90 | 14.05 | 13.30 | 13.73 | 998,095 | +0.03(+0.19%) |
Feb 28, 2020 | 13.15 | 13.84 | 12.83 | 13.71 | 1,705,379 | +0.24(+1.76%) |
Feb 27, 2020 | 14.23 | 14.30 | 13.22 | 13.47 | 1,882,616 | -1.03(-7.12%) |
Feb 26, 2020 | 15.87 | 15.98 | 14.47 | 14.50 | 1,400,893 | -1.28(-8.13%) |
Feb 25, 2020 | 16.94 | 16.95 | 15.75 | 15.78 | 1,397,215 | -1.16(-6.87%) |
Feb 24, 2020 | 17.17 | 17.18 | 16.55 | 16.95 | 878,699 | -0.59(-3.34%) |
Feb 21, 2020 | 17.43 | 17.66 | 17.37 | 17.53 | 523,351 | +0.02(+0.11%) |
Feb 20, 2020 | 18.05 | 18.40 | 17.44 | 17.51 | 762,802 | -0.57(-3.13%) |
Feb 19, 2020 | 18.03 | 18.33 | 17.49 | 18.08 | 672,675 | +0.20(+1.10%) |
Feb 18, 2020 | 18.58 | 18.78 | 17.66 | 17.88 | 1,627,644 | -0.80(-4.26%) |
Feb 14, 2020 | 18.15 | 18.72 | 17.76 | 18.68 | 839,613 | +0.57(+3.16%) |
Feb 13, 2020 | 18.13 | 18.29 | 18.03 | 18.11 | 374,182 | -0.07(-0.36%) |
Feb 12, 2020 | 18.27 | 18.50 | 17.78 | 18.17 | 732,764 | +0.09(+0.47%) |
Feb 11, 2020 | 17.43 | 18.15 | 17.43 | 18.09 | 627,997 | +0.69(+3.97%) |
Feb 10, 2020 | 17.80 | 17.91 | 17.13 | 17.40 | 502,125 | -0.42(-2.36%) |
Feb 07, 2020 | 17.94 | 18.07 | 17.61 | 17.82 | 641,189 | -0.21(-1.17%) |
Feb 06, 2020 | 18.55 | 18.71 | 17.93 | 18.03 | 668,268 | -0.48(-2.58%) |
Feb 05, 2020 | 18.65 | 19.03 | 18.47 | 18.50 | 445,474 | +0.08(+0.45%) |
Feb 04, 2020 | 18.02 | 18.65 | 18.02 | 18.42 | 479,611 | +0.46(+2.54%) |
Feb 03, 2020 | 18.58 | 18.69 | 17.96 | 17.96 | 677,098 | -0.67(-3.59%) |
Jan 31, 2020 | 18.95 | 19.33 | 18.56 | 18.63 | 565,596 | -0.48(-2.49%) |
Jan 30, 2020 | 18.95 | 19.29 | 18.53 | 19.11 | 663,484 | +0.04(+0.20%) |
Jan 29, 2020 | 19.04 | 19.19 | 18.95 | 19.07 | 399,887 | +0.07(+0.37%) |
Jan 28, 2020 | 19.23 | 19.45 | 18.90 | 19.00 | 518,798 | -0.08(-0.44%) |
Jan 27, 2020 | 19.27 | 19.33 | 18.99 | 19.08 | 567,445 | -0.36(-1.85%) |
Jan 24, 2020 | 19.83 | 19.94 | 19.36 | 19.44 | 526,740 | -0.48(-2.42%) |
Jan 23, 2020 | 19.79 | 20.12 | 19.36 | 19.93 | 809,201 | +0.13(+0.65%) |
Jan 22, 2020 | 20.44 | 20.49 | 19.66 | 19.80 | 757,108 | -0.60(-2.96%) |
Jan 21, 2020 | 20.81 | 20.94 | 20.40 | 20.40 | 657,926 | -0.37(-1.80%) |
Jan 17, 2020 | 21.13 | 21.13 | 20.77 | 20.78 | 989,600 | -0.20(-0.95%) |
Jan 16, 2020 | 21.12 | 21.21 | 20.87 | 20.97 | 528,209 | -0.12(-0.58%) |
Jan 15, 2020 | 20.59 | 21.15 | 20.49 | 21.10 | 675,617 | +0.48(+2.31%) |
Jan 14, 2020 | 20.56 | 20.71 | 20.44 | 20.62 | 658,705 | +0.23(+1.10%) |
Jan 13, 2020 | 20.25 | 20.48 | 19.98 | 20.40 | 833,716 | +0.06(+0.32%) |
Jan 10, 2020 | 20.37 | 20.37 | 19.91 | 20.33 | 323,753 | -0.04(-0.19%) |
Jan 09, 2020 | 20.52 | 20.52 | 20.28 | 20.37 | 246,155 | -0.10(-0.50%) |
Jan 08, 2020 | 20.54 | 20.67 | 20.40 | 20.47 | 559,041 | -0.12(-0.56%) |
Jan 07, 2020 | 20.59 | 20.75 | 20.47 | 20.59 | 521,396 | -0.10(-0.50%) |
Jan 06, 2020 | 20.31 | 20.78 | 20.25 | 20.69 | 515,793 | +0.46(+2.29%) |
Jan 03, 2020 | 20.23 | 20.37 | 20.06 | 20.23 | 564,819 | +0.14(+0.70%) |