Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.711 | 6.361 | 5.655 | 5.853 | 2,985,363 | +0.45(+8.38%) |
Mar 30, 2020 | 5.645 | 5.655 | 4.816 | 5.400 | 3,865,938 | -0.53(-8.90%) |
Mar 27, 2020 | 6.908 | 7.059 | 5.914 | 5.928 | 3,121,814 | -1.41(-19.26%) |
Mar 26, 2020 | 7.379 | 7.737 | 7.034 | 7.342 | 2,575,076 | -0.03(-0.38%) |
Mar 25, 2020 | 6.936 | 7.648 | 6.164 | 7.370 | 3,210,750 | +0.57(+8.46%) |
Mar 24, 2020 | 6.550 | 6.851 | 5.947 | 6.795 | 2,840,720 | +0.71(+11.61%) |
Mar 23, 2020 | 6.003 | 6.286 | 5.664 | 6.088 | 2,071,237 | +0.04(+0.62%) |
Mar 20, 2020 | 6.267 | 6.569 | 5.777 | 6.050 | 3,769,075 | -0.02(-0.31%) |
Mar 19, 2020 | 4.844 | 6.333 | 4.609 | 6.069 | 3,347,855 | +1.35(+28.54%) |
Mar 18, 2020 | 5.966 | 6.533 | 4.250 | 4.722 | 5,229,269 | -1.58(-25.11%) |
Mar 17, 2020 | 8.067 | 8.397 | 6.286 | 6.305 | 5,338,548 | -1.72(-21.48%) |
Mar 16, 2020 | 7.162 | 9.999 | 6.456 | 8.030 | 5,989,456 | -0.92(-10.32%) |
Mar 13, 2020 | 7.389 | 8.953 | 5.843 | 8.953 | 4,000,285 | +2.16(+31.76%) |
Mar 12, 2020 | 5.928 | 7.304 | 5.099 | 6.795 | 6,528,095 | +0.04(+0.56%) |
Mar 11, 2020 | 7.502 | 7.766 | 6.295 | 6.757 | 4,227,229 | -1.30(-16.14%) |
Mar 10, 2020 | 7.643 | 8.227 | 6.531 | 8.058 | 5,505,754 | +1.18(+17.12%) |
Mar 09, 2020 | 6.757 | 8.171 | 6.493 | 6.880 | 7,940,956 | -6.41(-48.23%) |
Mar 06, 2020 | 15.49 | 15.62 | 13.19 | 13.29 | 3,151,631 | -3.13(-19.06%) |
Mar 05, 2020 | 16.85 | 17.40 | 16.11 | 16.42 | 2,027,341 | -1.01(-5.79%) |
Mar 04, 2020 | 17.22 | 17.83 | 16.78 | 17.43 | 2,348,833 | +0.90(+5.48%) |
Mar 03, 2020 | 17.49 | 17.96 | 16.19 | 16.52 | 2,095,105 | -0.94(-5.40%) |
Mar 02, 2020 | 18.23 | 18.30 | 16.91 | 17.46 | 2,537,222 | -0.47(-2.63%) |
Feb 28, 2020 | 15.75 | 18.00 | 15.43 | 17.93 | 2,634,352 | +1.40(+8.49%) |
Feb 27, 2020 | 17.34 | 18.34 | 15.54 | 16.53 | 3,398,741 | -0.85(-4.88%) |
Feb 26, 2020 | 18.51 | 18.86 | 17.10 | 17.38 | 1,944,954 | -0.96(-5.24%) |
Feb 25, 2020 | 20.12 | 20.19 | 18.08 | 18.34 | 1,843,670 | -1.67(-8.34%) |
Feb 24, 2020 | 19.95 | 20.30 | 19.29 | 20.01 | 1,620,155 | -1.09(-5.18%) |
Feb 21, 2020 | 21.10 | 21.20 | 20.55 | 21.10 | 1,222,156 | -0.32(-1.50%) |
Feb 20, 2020 | 21.23 | 21.96 | 21.06 | 21.42 | 1,194,857 | +0.29(+1.38%) |
Feb 19, 2020 | 20.62 | 21.39 | 20.35 | 21.13 | 1,379,828 | +0.81(+3.99%) |
Feb 18, 2020 | 20.77 | 20.88 | 20.02 | 20.32 | 1,389,801 | -0.71(-3.36%) |
Feb 14, 2020 | 20.99 | 21.20 | 20.68 | 21.03 | 1,242,529 | +0.26(+1.27%) |
Feb 13, 2020 | 20.84 | 21.08 | 20.33 | 20.76 | 1,009,707 | -0.16(-0.77%) |
Feb 12, 2020 | 21.02 | 22.08 | 20.61 | 20.92 | 1,786,680 | +0.36(+1.74%) |
Feb 11, 2020 | 20.74 | 20.94 | 20.27 | 20.56 | 1,234,694 | +0.26(+1.30%) |
Feb 10, 2020 | 20.60 | 20.64 | 19.85 | 20.30 | 1,394,722 | -0.59(-2.84%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.23 | 20.89 | 1,294,946 | -0.77(-3.57%) |
Feb 06, 2020 | 22.08 | 22.39 | 21.53 | 21.67 | 1,812,219 | -0.41(-1.84%) |
Feb 05, 2020 | 21.60 | 22.47 | 21.49 | 22.07 | 1,722,998 | +1.00(+4.74%) |
Feb 04, 2020 | 21.14 | 21.48 | 20.78 | 21.07 | 1,474,760 | +0.46(+2.24%) |
Feb 03, 2020 | 20.23 | 21.07 | 20.16 | 20.61 | 2,001,173 | +0.26(+1.30%) |
Jan 31, 2020 | 20.14 | 20.58 | 19.62 | 20.35 | 1,680,756 | -0.24(-1.14%) |
Jan 30, 2020 | 19.79 | 20.59 | 19.58 | 20.58 | 1,330,272 | +0.50(+2.49%) |
Jan 29, 2020 | 20.48 | 20.82 | 19.80 | 20.08 | 1,765,264 | -0.06(-0.28%) |
Jan 28, 2020 | 19.41 | 20.28 | 19.05 | 20.14 | 2,072,723 | +0.97(+5.06%) |
Jan 27, 2020 | 19.15 | 19.73 | 19.07 | 19.17 | 2,573,880 | -0.68(-3.42%) |
Jan 24, 2020 | 20.14 | 20.15 | 19.07 | 19.85 | 2,558,803 | -0.49(-2.39%) |
Jan 23, 2020 | 20.05 | 20.55 | 19.15 | 20.33 | 2,764,417 | +0.08(+0.40%) |
Jan 22, 2020 | 21.38 | 21.40 | 20.19 | 20.25 | 2,223,322 | -1.33(-6.16%) |
Jan 21, 2020 | 22.65 | 22.67 | 21.56 | 21.58 | 2,087,898 | -1.19(-5.22%) |
Jan 17, 2020 | 22.80 | 23.02 | 22.12 | 22.77 | 3,631,983 | +0.23(+1.00%) |
Jan 16, 2020 | 22.89 | 23.33 | 22.46 | 22.54 | 2,155,122 | -0.17(-0.75%) |
Jan 15, 2020 | 23.40 | 23.78 | 22.35 | 22.71 | 2,235,430 | -1.00(-4.21%) |
Jan 14, 2020 | 24.34 | 24.34 | 23.52 | 23.71 | 4,858,733 | -0.58(-2.40%) |
Jan 13, 2020 | 23.70 | 24.33 | 23.10 | 24.30 | 1,486,042 | +0.48(+2.02%) |
Jan 10, 2020 | 23.91 | 23.92 | 23.18 | 23.82 | 1,601,493 | -0.18(-0.75%) |
Jan 09, 2020 | 24.77 | 24.78 | 23.72 | 23.99 | 2,467,655 | -0.89(-3.56%) |
Jan 08, 2020 | 26.15 | 26.24 | 24.38 | 24.88 | 1,611,511 | -1.18(-4.52%) |
Jan 07, 2020 | 25.93 | 26.10 | 25.38 | 26.06 | 2,038,219 | +0.10(+0.40%) |
Jan 06, 2020 | 26.09 | 26.15 | 25.55 | 25.95 | 1,367,955 | +0.05(+0.18%) |
Jan 03, 2020 | 25.59 | 26.12 | 25.38 | 25.91 | 1,675,557 | +1.06(+4.29%) |