Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.714 | 6.365 | 5.658 | 5.856 | 2,983,703 | +0.45(+8.38%) |
Mar 30, 2020 | 5.648 | 5.658 | 4.819 | 5.403 | 3,863,789 | -0.53(-8.90%) |
Mar 27, 2020 | 6.912 | 7.063 | 5.917 | 5.931 | 3,120,078 | -1.41(-19.26%) |
Mar 26, 2020 | 7.383 | 7.742 | 7.038 | 7.346 | 2,573,644 | -0.03(-0.38%) |
Mar 25, 2020 | 6.940 | 7.652 | 6.167 | 7.374 | 3,208,964 | +0.58(+8.46%) |
Mar 24, 2020 | 6.554 | 6.855 | 5.950 | 6.799 | 2,839,141 | +0.71(+11.61%) |
Mar 23, 2020 | 6.007 | 6.290 | 5.667 | 6.091 | 2,070,085 | +0.04(+0.62%) |
Mar 20, 2020 | 6.271 | 6.572 | 5.780 | 6.054 | 3,766,979 | -0.02(-0.31%) |
Mar 19, 2020 | 4.847 | 6.337 | 4.611 | 6.073 | 3,345,993 | +1.35(+28.54%) |
Mar 18, 2020 | 5.969 | 6.536 | 4.253 | 4.724 | 5,226,361 | -1.58(-25.11%) |
Mar 17, 2020 | 8.072 | 8.402 | 6.290 | 6.308 | 5,335,579 | -1.73(-21.48%) |
Mar 16, 2020 | 7.166 | 10.00 | 6.459 | 8.034 | 5,986,125 | -0.92(-10.32%) |
Mar 13, 2020 | 7.393 | 8.958 | 5.846 | 8.958 | 3,998,061 | +2.16(+31.76%) |
Mar 12, 2020 | 5.931 | 7.308 | 5.101 | 6.799 | 6,524,465 | +0.04(+0.56%) |
Mar 11, 2020 | 7.506 | 7.770 | 6.299 | 6.761 | 4,224,878 | -1.30(-16.14%) |
Mar 10, 2020 | 7.647 | 8.232 | 6.535 | 8.062 | 5,502,693 | +1.18(+17.12%) |
Mar 09, 2020 | 6.761 | 8.175 | 6.497 | 6.884 | 7,936,540 | -6.41(-48.23%) |
Mar 06, 2020 | 15.50 | 15.62 | 13.20 | 13.30 | 3,149,878 | -3.13(-19.06%) |
Mar 05, 2020 | 16.86 | 17.41 | 16.12 | 16.43 | 2,026,214 | -1.01(-5.79%) |
Mar 04, 2020 | 17.23 | 17.84 | 16.78 | 17.44 | 2,347,526 | +0.91(+5.48%) |
Mar 03, 2020 | 17.50 | 17.97 | 16.20 | 16.53 | 2,093,940 | -0.94(-5.40%) |
Mar 02, 2020 | 18.24 | 18.31 | 16.92 | 17.47 | 2,535,811 | -0.47(-2.63%) |
Feb 28, 2020 | 15.76 | 18.01 | 15.44 | 17.94 | 2,632,887 | +1.41(+8.49%) |
Feb 27, 2020 | 17.35 | 18.35 | 15.55 | 16.54 | 3,396,851 | -0.85(-4.88%) |
Feb 26, 2020 | 18.52 | 18.87 | 17.11 | 17.39 | 1,943,873 | -0.96(-5.24%) |
Feb 25, 2020 | 20.13 | 20.20 | 18.09 | 18.35 | 1,842,644 | -1.67(-8.34%) |
Feb 24, 2020 | 19.96 | 20.32 | 19.30 | 20.02 | 1,619,254 | -1.09(-5.18%) |
Feb 21, 2020 | 21.11 | 21.22 | 20.57 | 21.11 | 1,221,476 | -0.32(-1.50%) |
Feb 20, 2020 | 21.24 | 21.98 | 21.08 | 21.43 | 1,194,193 | +0.29(+1.38%) |
Feb 19, 2020 | 20.63 | 21.41 | 20.36 | 21.14 | 1,379,060 | +0.81(+3.99%) |
Feb 18, 2020 | 20.78 | 20.89 | 20.03 | 20.33 | 1,389,028 | -0.71(-3.36%) |
Feb 14, 2020 | 21.00 | 21.22 | 20.69 | 21.04 | 1,241,838 | +0.26(+1.27%) |
Feb 13, 2020 | 20.85 | 21.09 | 20.34 | 20.77 | 1,009,145 | -0.16(-0.77%) |
Feb 12, 2020 | 21.03 | 22.09 | 20.62 | 20.93 | 1,785,686 | +0.36(+1.74%) |
Feb 11, 2020 | 20.75 | 20.95 | 20.28 | 20.58 | 1,234,007 | +0.26(+1.30%) |
Feb 10, 2020 | 20.61 | 20.65 | 19.86 | 20.31 | 1,393,946 | -0.59(-2.84%) |
Feb 07, 2020 | 21.28 | 21.41 | 20.25 | 20.91 | 1,294,226 | -0.77(-3.57%) |
Feb 06, 2020 | 22.09 | 22.40 | 21.54 | 21.68 | 1,811,211 | -0.41(-1.84%) |
Feb 05, 2020 | 21.61 | 22.48 | 21.50 | 22.08 | 1,722,040 | +1.00(+4.74%) |
Feb 04, 2020 | 21.15 | 21.49 | 20.79 | 21.08 | 1,473,939 | +0.46(+2.24%) |
Feb 03, 2020 | 20.25 | 21.08 | 20.17 | 20.62 | 2,000,060 | +0.26(+1.30%) |
Jan 31, 2020 | 20.15 | 20.59 | 19.63 | 20.36 | 1,679,822 | -0.24(-1.14%) |
Jan 30, 2020 | 19.80 | 20.60 | 19.59 | 20.59 | 1,329,532 | +0.50(+2.49%) |
Jan 29, 2020 | 20.49 | 20.83 | 19.81 | 20.09 | 1,764,282 | -0.06(-0.28%) |
Jan 28, 2020 | 19.42 | 20.29 | 19.06 | 20.15 | 2,071,570 | +0.97(+5.06%) |
Jan 27, 2020 | 19.16 | 19.75 | 19.09 | 19.18 | 2,572,449 | -0.68(-3.42%) |
Jan 24, 2020 | 20.15 | 20.16 | 19.08 | 19.86 | 2,557,380 | -0.49(-2.39%) |
Jan 23, 2020 | 20.07 | 20.56 | 19.16 | 20.34 | 2,762,879 | +0.08(+0.40%) |
Jan 22, 2020 | 21.40 | 21.41 | 20.20 | 20.26 | 2,222,086 | -1.33(-6.16%) |
Jan 21, 2020 | 22.66 | 22.68 | 21.57 | 21.59 | 2,086,737 | -1.19(-5.22%) |
Jan 17, 2020 | 22.81 | 23.04 | 22.13 | 22.78 | 3,629,963 | +0.23(+1.00%) |
Jan 16, 2020 | 22.90 | 23.35 | 22.47 | 22.56 | 2,153,924 | -0.17(-0.75%) |
Jan 15, 2020 | 23.41 | 23.79 | 22.37 | 22.73 | 2,234,187 | -1.00(-4.21%) |
Jan 14, 2020 | 24.36 | 24.36 | 23.54 | 23.72 | 4,856,031 | -0.58(-2.40%) |
Jan 13, 2020 | 23.72 | 24.35 | 23.11 | 24.31 | 1,485,216 | +0.48(+2.02%) |
Jan 10, 2020 | 23.92 | 23.93 | 23.20 | 23.83 | 1,600,603 | -0.18(-0.75%) |
Jan 09, 2020 | 24.78 | 24.79 | 23.73 | 24.01 | 2,466,283 | -0.89(-3.56%) |
Jan 08, 2020 | 26.17 | 26.25 | 24.39 | 24.89 | 1,610,615 | -1.18(-4.52%) |
Jan 07, 2020 | 25.94 | 26.11 | 25.39 | 26.07 | 2,037,086 | +0.10(+0.40%) |
Jan 06, 2020 | 26.10 | 26.17 | 25.56 | 25.97 | 1,367,194 | +0.05(+0.18%) |
Jan 03, 2020 | 25.60 | 26.14 | 25.39 | 25.92 | 1,674,625 | +1.07(+4.29%) |