Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.641 | 4.838 | 4.366 | 4.476 | 1,509,918 | -0.18(-3.89%) |
Mar 30, 2020 | 5.302 | 5.404 | 4.216 | 4.657 | 3,141,720 | -0.67(-12.56%) |
Mar 27, 2020 | 5.160 | 5.447 | 4.826 | 5.325 | 2,937,691 | -0.23(-4.11%) |
Mar 26, 2020 | 5.506 | 6.065 | 5.233 | 5.553 | 3,111,256 | +0.35(+6.65%) |
Mar 25, 2020 | 5.137 | 6.277 | 4.735 | 5.207 | 4,224,656 | +0.24(+4.91%) |
Mar 24, 2020 | 4.460 | 5.144 | 4.381 | 4.963 | 3,143,174 | +1.12(+29.04%) |
Mar 23, 2020 | 3.398 | 3.925 | 3.351 | 3.846 | 2,684,431 | +0.49(+14.52%) |
Mar 20, 2020 | 3.540 | 3.964 | 3.162 | 3.359 | 4,711,010 | +0.30(+9.77%) |
Mar 19, 2020 | 3.327 | 3.689 | 2.848 | 3.060 | 2,907,163 | +0.02(+0.52%) |
Mar 18, 2020 | 4.311 | 4.334 | 2.674 | 3.044 | 4,011,897 | -1.51(-33.16%) |
Mar 17, 2020 | 4.727 | 5.467 | 4.248 | 4.554 | 1,996,962 | -0.09(-1.86%) |
Mar 16, 2020 | 4.452 | 6.073 | 4.350 | 4.641 | 2,267,618 | -0.72(-13.49%) |
Mar 13, 2020 | 5.317 | 5.656 | 4.916 | 5.365 | 2,580,967 | +0.72(+15.46%) |
Mar 12, 2020 | 4.991 | 5.221 | 4.455 | 4.646 | 2,992,466 | -1.20(-20.47%) |
Mar 11, 2020 | 6.816 | 6.816 | 5.678 | 5.842 | 2,631,529 | -1.24(-17.53%) |
Mar 10, 2020 | 6.908 | 7.084 | 6.517 | 7.084 | 2,529,711 | +0.59(+9.09%) |
Mar 09, 2020 | 7.437 | 7.545 | 6.456 | 6.494 | 2,015,986 | -1.27(-16.39%) |
Mar 06, 2020 | 7.920 | 8.296 | 7.652 | 7.767 | 2,135,334 | -0.34(-4.16%) |
Mar 05, 2020 | 9.239 | 9.285 | 8.066 | 8.104 | 1,593,526 | -1.29(-13.71%) |
Mar 04, 2020 | 9.837 | 10.07 | 9.247 | 9.392 | 1,016,446 | -0.31(-3.24%) |
Mar 03, 2020 | 10.73 | 10.80 | 9.645 | 9.707 | 1,424,542 | -0.96(-8.99%) |
Mar 02, 2020 | 10.73 | 10.76 | 9.423 | 10.67 | 1,552,379 | +0.18(+1.68%) |
Feb 28, 2020 | 10.03 | 11.05 | 9.914 | 10.49 | 1,477,465 | -0.02(-0.15%) |
Feb 27, 2020 | 10.82 | 11.07 | 9.998 | 10.50 | 1,343,798 | -0.64(-5.78%) |
Feb 26, 2020 | 11.63 | 11.84 | 11.05 | 11.15 | 1,748,223 | -0.28(-2.48%) |
Feb 25, 2020 | 12.19 | 12.24 | 11.31 | 11.43 | 961,373 | -0.68(-5.63%) |
Feb 24, 2020 | 12.03 | 12.44 | 11.88 | 12.11 | 827,726 | -0.38(-3.07%) |
Feb 21, 2020 | 12.61 | 12.80 | 12.41 | 12.50 | 587,829 | -0.15(-1.15%) |
Feb 20, 2020 | 12.30 | 13.01 | 12.30 | 12.64 | 620,444 | +0.28(+2.23%) |
Feb 19, 2020 | 12.25 | 12.55 | 12.16 | 12.37 | 459,502 | +0.15(+1.26%) |
Feb 18, 2020 | 12.16 | 12.46 | 12.00 | 12.21 | 626,593 | -0.06(-0.50%) |
Feb 14, 2020 | 12.19 | 12.35 | 12.10 | 12.28 | 447,882 | +0.09(+0.76%) |
Feb 13, 2020 | 11.79 | 12.22 | 11.73 | 12.18 | 420,163 | +0.33(+2.78%) |
Feb 12, 2020 | 11.58 | 11.97 | 11.28 | 11.85 | 674,615 | +0.35(+3.00%) |
Feb 11, 2020 | 11.97 | 11.97 | 11.36 | 11.51 | 658,428 | -0.27(-2.28%) |
Feb 10, 2020 | 11.87 | 12.08 | 11.65 | 11.78 | 470,586 | -0.05(-0.39%) |
Feb 07, 2020 | 12.03 | 12.03 | 11.69 | 11.82 | 292,415 | -0.25(-2.10%) |
Feb 06, 2020 | 12.44 | 12.56 | 11.82 | 12.08 | 580,599 | -0.25(-2.05%) |
Feb 05, 2020 | 12.26 | 12.41 | 12.03 | 12.33 | 376,082 | +0.20(+1.64%) |
Feb 04, 2020 | 12.24 | 12.41 | 12.01 | 12.13 | 490,793 | +0.03(+0.25%) |
Feb 03, 2020 | 12.07 | 12.27 | 11.95 | 12.10 | 363,931 | +0.16(+1.35%) |
Jan 31, 2020 | 12.21 | 12.62 | 11.88 | 11.94 | 790,642 | -0.07(-0.57%) |
Jan 30, 2020 | 12.01 | 12.15 | 11.65 | 12.01 | 432,735 | -0.15(-1.20%) |
Jan 29, 2020 | 12.17 | 12.33 | 12.01 | 12.15 | 320,045 | +0.06(+0.51%) |
Jan 28, 2020 | 12.11 | 12.26 | 11.84 | 12.09 | 451,040 | -0.03(-0.25%) |
Jan 27, 2020 | 12.19 | 12.56 | 12.02 | 12.12 | 685,234 | -0.48(-3.77%) |
Jan 24, 2020 | 12.93 | 12.93 | 12.32 | 12.60 | 565,396 | -0.31(-2.38%) |
Jan 23, 2020 | 12.63 | 12.96 | 12.35 | 12.90 | 646,699 | -0.02(-0.12%) |
Jan 22, 2020 | 12.57 | 12.98 | 12.52 | 12.92 | 791,830 | +0.47(+3.76%) |
Jan 21, 2020 | 12.44 | 12.49 | 12.26 | 12.45 | 759,689 | -0.07(-0.55%) |
Jan 17, 2020 | 12.62 | 12.77 | 12.41 | 12.52 | 576,352 | +0.02(+0.12%) |
Jan 16, 2020 | 12.77 | 12.87 | 12.33 | 12.51 | 885,619 | -0.15(-1.15%) |
Jan 15, 2020 | 12.06 | 12.84 | 12.06 | 12.65 | 1,810,520 | +0.52(+4.30%) |
Jan 14, 2020 | 11.62 | 13.00 | 11.54 | 12.13 | 2,804,147 | +1.01(+9.10%) |
Jan 13, 2020 | 10.32 | 11.23 | 10.28 | 11.12 | 1,219,663 | +0.87(+8.45%) |
Jan 10, 2020 | 9.998 | 10.35 | 9.929 | 10.25 | 733,385 | +0.22(+2.22%) |
Jan 09, 2020 | 10.41 | 10.41 | 9.891 | 10.03 | 737,105 | -0.35(-3.40%) |
Jan 08, 2020 | 10.21 | 10.49 | 10.21 | 10.38 | 682,411 | +0.20(+1.96%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.592 | 10.18 | 1,336,360 | -0.15(-1.48%) |
Jan 06, 2020 | 10.73 | 10.83 | 10.30 | 10.34 | 1,005,197 | -0.51(-4.73%) |
Jan 03, 2020 | 10.84 | 11.14 | 10.73 | 10.85 | 777,338 | -0.19(-1.74%) |