Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.210 | 4.415 | 3.810 | 4.170 | 680,973 | -0.11(-2.57%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.100 | 4.280 | 752,463 | -0.75(-14.91%) |
Mar 27, 2020 | 5.560 | 5.560 | 4.460 | 5.030 | 1,221,200 | -0.65(-11.44%) |
Mar 26, 2020 | 5.180 | 6.120 | 5.070 | 5.680 | 1,194,997 | +0.67(+13.37%) |
Mar 25, 2020 | 4.060 | 6.300 | 3.970 | 5.010 | 2,279,810 | +1.06(+26.84%) |
Mar 24, 2020 | 3.550 | 4.600 | 3.550 | 3.950 | 1,630,904 | +0.75(+23.44%) |
Mar 23, 2020 | 3.390 | 3.628 | 3.010 | 3.200 | 1,032,384 | -0.11(-3.32%) |
Mar 20, 2020 | 3.910 | 4.090 | 3.310 | 3.310 | 687,300 | -0.44(-11.73%) |
Mar 19, 2020 | 3.710 | 4.216 | 3.450 | 3.750 | 807,467 | +0.01(+0.27%) |
Mar 18, 2020 | 4.060 | 4.680 | 3.440 | 3.740 | 1,088,237 | -0.63(-14.42%) |
Mar 17, 2020 | 4.410 | 4.570 | 3.840 | 4.370 | 907,180 | +0.55(+14.40%) |
Mar 16, 2020 | 3.410 | 5.080 | 3.410 | 3.820 | 1,446,296 | -2.11(-35.58%) |
Mar 13, 2020 | 7.460 | 7.770 | 5.540 | 5.930 | 607,900 | -0.79(-11.82%) |
Mar 12, 2020 | 7.710 | 8.000 | 6.305 | 6.725 | 946,936 | -2.28(-25.28%) |
Mar 11, 2020 | 9.840 | 10.19 | 8.950 | 9.000 | 337,755 | -1.22(-11.94%) |
Mar 10, 2020 | 9.350 | 10.45 | 8.910 | 10.22 | 370,326 | +1.21(+13.43%) |
Mar 09, 2020 | 8.560 | 9.240 | 8.330 | 9.010 | 488,897 | -1.44(-13.78%) |
Mar 06, 2020 | 10.54 | 11.24 | 10.22 | 10.45 | 311,700 | -0.43(-3.95%) |
Mar 05, 2020 | 11.39 | 11.50 | 10.62 | 10.88 | 221,139 | -0.74(-6.37%) |
Mar 04, 2020 | 11.74 | 11.74 | 11.40 | 11.62 | 117,673 | +0.13(+1.13%) |
Mar 03, 2020 | 12.75 | 12.90 | 11.33 | 11.49 | 161,840 | -1.31(-10.23%) |
Mar 02, 2020 | 12.00 | 12.85 | 11.74 | 12.80 | 433,234 | +0.90(+7.56%) |
Feb 28, 2020 | 11.98 | 12.12 | 11.51 | 11.90 | 271,600 | -0.50(-4.03%) |
Feb 27, 2020 | 12.82 | 12.90 | 12.06 | 12.40 | 325,828 | -0.63(-4.83%) |
Feb 26, 2020 | 13.13 | 14.19 | 12.38 | 13.03 | 258,577 | -0.14(-1.06%) |
Feb 25, 2020 | 13.83 | 14.68 | 13.06 | 13.17 | 177,978 | -0.62(-4.53%) |
Feb 24, 2020 | 14.36 | 14.55 | 13.69 | 13.79 | 145,090 | -1.10(-7.35%) |
Feb 21, 2020 | 15.27 | 15.27 | 14.81 | 14.89 | 99,400 | -0.32(-2.10%) |
Feb 20, 2020 | 15.18 | 15.39 | 14.84 | 15.21 | 90,454 | -0.10(-0.65%) |
Feb 19, 2020 | 15.18 | 15.51 | 15.18 | 15.31 | 72,310 | +0.13(+0.86%) |
Feb 18, 2020 | 15.31 | 15.57 | 15.16 | 15.18 | 68,513 | -0.22(-1.43%) |
Feb 14, 2020 | 15.91 | 15.91 | 15.34 | 15.40 | 90,600 | -0.50(-3.14%) |
Feb 13, 2020 | 15.59 | 15.99 | 15.32 | 15.90 | 114,607 | +0.27(+1.73%) |
Feb 12, 2020 | 15.78 | 15.83 | 15.61 | 15.63 | 59,820 | -0.07(-0.45%) |
Feb 11, 2020 | 15.95 | 16.10 | 15.62 | 15.70 | 74,380 | -0.17(-1.07%) |
Feb 10, 2020 | 15.68 | 16.03 | 15.53 | 15.87 | 110,522 | +0.18(+1.15%) |
Feb 07, 2020 | 16.26 | 16.45 | 15.63 | 15.69 | 119,200 | -0.67(-4.10%) |
Feb 06, 2020 | 16.77 | 16.80 | 16.30 | 16.36 | 56,804 | -0.40(-2.39%) |
Feb 05, 2020 | 16.66 | 16.89 | 16.46 | 16.76 | 57,260 | +0.18(+1.09%) |
Feb 04, 2020 | 17.03 | 17.09 | 16.58 | 16.58 | 58,451 | -0.29(-1.72%) |
Feb 03, 2020 | 16.53 | 17.08 | 16.48 | 16.87 | 143,877 | +0.38(+2.30%) |
Jan 31, 2020 | 16.80 | 16.82 | 16.46 | 16.49 | 83,200 | -0.38(-2.25%) |
Jan 30, 2020 | 17.34 | 17.70 | 16.85 | 16.87 | 115,708 | -0.68(-3.87%) |
Jan 29, 2020 | 17.35 | 17.59 | 17.27 | 17.55 | 289,654 | +0.20(+1.15%) |
Jan 28, 2020 | 17.04 | 17.38 | 16.89 | 17.35 | 101,350 | +0.39(+2.27%) |
Jan 27, 2020 | 17.10 | 17.21 | 16.88 | 16.96 | 88,725 | -0.50(-2.84%) |
Jan 24, 2020 | 17.94 | 18.04 | 17.43 | 17.46 | 73,200 | -0.45(-2.54%) |
Jan 23, 2020 | 17.79 | 17.98 | 17.54 | 17.91 | 79,280 | +0.05(+0.31%) |
Jan 22, 2020 | 17.54 | 17.96 | 17.41 | 17.86 | 164,023 | +0.50(+2.88%) |
Jan 21, 2020 | 17.72 | 17.72 | 17.29 | 17.36 | 102,797 | -0.37(-2.09%) |
Jan 17, 2020 | 17.75 | 17.75 | 17.47 | 17.73 | 93,000 | -0.01(-0.06%) |
Jan 16, 2020 | 17.93 | 18.06 | 17.60 | 17.74 | 241,645 | -0.21(-1.17%) |
Jan 15, 2020 | 17.65 | 18.14 | 17.50 | 17.95 | 100,958 | +0.32(+1.82%) |
Jan 14, 2020 | 17.93 | 18.07 | 17.17 | 17.63 | 246,036 | -0.64(-3.50%) |
Jan 13, 2020 | 17.95 | 18.34 | 17.80 | 18.27 | 117,798 | +0.28(+1.56%) |
Jan 10, 2020 | 17.50 | 18.09 | 17.42 | 17.99 | 266,100 | +0.44(+2.51%) |
Jan 09, 2020 | 16.63 | 17.64 | 16.63 | 17.55 | 198,827 | +1.23(+7.54%) |
Jan 08, 2020 | 16.30 | 16.36 | 16.17 | 16.32 | 190,596 | +0.07(+0.43%) |
Jan 07, 2020 | 16.29 | 16.38 | 16.21 | 16.25 | 103,436 | -0.07(-0.43%) |
Jan 06, 2020 | 16.09 | 16.45 | 15.90 | 16.32 | 133,626 | +0.18(+1.08%) |
Jan 03, 2020 | 16.02 | 16.27 | 15.88 | 16.14 | 95,500 | -0.05(-0.31%) |