Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.267 | 3.323 | 3.068 | 3.106 | 48,344,584 | +0.05(+1.54%) |
Mar 30, 2020 | 3.295 | 3.304 | 2.974 | 3.059 | 54,920,724 | -0.26(-7.95%) |
Mar 27, 2020 | 3.512 | 3.559 | 3.295 | 3.323 | 46,701,244 | -0.34(-9.28%) |
Mar 26, 2020 | 3.522 | 3.833 | 3.399 | 3.663 | 53,080,308 | +0.28(+8.38%) |
Mar 25, 2020 | 3.588 | 3.654 | 3.219 | 3.380 | 48,133,384 | -0.03(-0.83%) |
Mar 24, 2020 | 3.484 | 3.503 | 3.267 | 3.408 | 48,117,720 | +0.25(+7.76%) |
Mar 23, 2020 | 3.361 | 3.399 | 3.125 | 3.163 | 34,186,056 | -0.20(-5.90%) |
Mar 20, 2020 | 3.776 | 3.814 | 3.229 | 3.361 | 50,849,316 | -0.25(-7.05%) |
Mar 19, 2020 | 3.304 | 3.710 | 3.219 | 3.616 | 41,196,320 | +0.36(+11.01%) |
Mar 18, 2020 | 3.304 | 3.455 | 3.021 | 3.257 | 39,766,028 | -0.16(-4.70%) |
Mar 17, 2020 | 3.918 | 3.937 | 3.352 | 3.418 | 45,529,380 | -0.36(-9.50%) |
Mar 16, 2020 | 3.597 | 4.258 | 3.588 | 3.776 | 42,439,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.116 | 4.277 | 3.503 | 4.277 | 49,251,328 | +0.52(+13.82%) |
Mar 12, 2020 | 3.569 | 3.965 | 3.446 | 3.758 | 54,965,168 | -0.10(-2.69%) |
Mar 11, 2020 | 3.984 | 4.239 | 3.776 | 3.861 | 74,032,504 | -0.29(-7.05%) |
Mar 10, 2020 | 4.579 | 4.598 | 3.323 | 4.154 | 109,645,936 | +0.73(+21.21%) |
Mar 09, 2020 | 3.975 | 4.721 | 3.134 | 3.427 | 111,414,512 | -3.02(-46.85%) |
Mar 06, 2020 | 7.034 | 7.156 | 6.401 | 6.448 | 33,687,604 | -0.92(-12.44%) |
Mar 05, 2020 | 7.421 | 7.506 | 7.241 | 7.364 | 21,057,780 | -0.29(-3.82%) |
Mar 04, 2020 | 7.770 | 7.846 | 7.496 | 7.657 | 20,413,158 | +0.03(+0.37%) |
Mar 03, 2020 | 7.855 | 7.997 | 7.411 | 7.629 | 30,146,310 | -0.25(-3.12%) |
Mar 02, 2020 | 7.978 | 7.978 | 7.487 | 7.874 | 25,127,502 | +0.06(+0.72%) |
Feb 28, 2020 | 7.147 | 7.834 | 7.119 | 7.817 | 34,490,676 | +0.33(+4.41%) |
Feb 27, 2020 | 7.562 | 7.968 | 7.374 | 7.487 | 37,308,360 | -0.45(-5.71%) |
Feb 26, 2020 | 8.488 | 8.497 | 7.921 | 7.940 | 28,566,182 | -0.48(-5.72%) |
Feb 25, 2020 | 8.969 | 8.979 | 8.318 | 8.422 | 29,375,560 | -0.51(-5.71%) |
Feb 24, 2020 | 9.101 | 9.101 | 8.865 | 8.931 | 22,320,302 | -0.61(-6.43%) |
Feb 21, 2020 | 9.583 | 9.649 | 9.413 | 9.545 | 20,111,536 | -0.13(-1.37%) |
Feb 20, 2020 | 9.961 | 10.01 | 9.668 | 9.677 | 15,390,861 | -0.21(-2.10%) |
Feb 19, 2020 | 9.772 | 9.932 | 9.583 | 9.885 | 18,702,194 | +0.16(+1.65%) |
Feb 18, 2020 | 9.866 | 9.923 | 9.706 | 9.724 | 19,057,462 | -0.27(-2.74%) |
Feb 14, 2020 | 10.46 | 10.52 | 9.951 | 9.998 | 20,421,136 | -0.44(-4.23%) |
Feb 13, 2020 | 10.59 | 10.60 | 9.998 | 10.44 | 32,358,032 | -0.47(-4.31%) |
Feb 12, 2020 | 11.14 | 11.25 | 10.77 | 10.91 | 25,409,966 | +0.04(+0.35%) |
Feb 11, 2020 | 10.88 | 11.00 | 10.74 | 10.87 | 12,079,606 | +0.18(+1.67%) |
Feb 10, 2020 | 10.86 | 10.91 | 10.61 | 10.69 | 13,198,820 | -0.28(-2.57%) |
Feb 07, 2020 | 11.04 | 11.11 | 10.91 | 10.98 | 11,069,204 | -0.23(-2.01%) |
Feb 06, 2020 | 11.48 | 11.51 | 11.19 | 11.20 | 12,512,232 | -0.23(-1.97%) |
Feb 05, 2020 | 11.28 | 11.56 | 11.28 | 11.43 | 15,370,662 | +0.37(+3.31%) |
Feb 04, 2020 | 11.05 | 11.25 | 10.99 | 11.06 | 15,979,728 | +0.28(+2.62%) |
Feb 03, 2020 | 10.66 | 10.88 | 10.57 | 10.78 | 15,528,280 | +0.09(+0.88%) |
Jan 31, 2020 | 10.95 | 11.02 | 10.67 | 10.68 | 23,027,108 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,962 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,458,010 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,722,292 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.98 | 17,170,752 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,264,000 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,679,034 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,363,084 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.07 | 13,117,160 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,851 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,534,103 | +0.09(+0.75%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,472 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,991 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,488,172 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,702 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,985 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.23 | 12.48 | 16,589,142 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,529 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.16 | 12.91 | 13.12 | 12,791,581 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,815,247 | +0.07(+0.51%) |