Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.610 | 3.721 | 3.566 | 3.672 | 485,886 | +0.19(+5.33%) |
Mar 30, 2020 | 3.495 | 3.526 | 3.300 | 3.486 | 986,574 | -0.02(-0.50%) |
Mar 27, 2020 | 3.699 | 3.699 | 3.504 | 3.504 | 1,245,674 | -0.28(-7.48%) |
Mar 26, 2020 | 3.902 | 4.057 | 3.703 | 3.787 | 2,203,904 | -0.06(-1.43%) |
Mar 25, 2020 | 3.842 | 4.060 | 3.641 | 3.842 | 2,519,036 | +0.01(+0.23%) |
Mar 24, 2020 | 3.606 | 3.842 | 3.449 | 3.833 | 2,398,267 | +0.41(+11.99%) |
Mar 23, 2020 | 3.685 | 3.711 | 3.362 | 3.423 | 1,007,668 | -0.24(-6.67%) |
Mar 20, 2020 | 3.825 | 3.938 | 3.598 | 3.667 | 1,554,858 | -0.07(-1.87%) |
Mar 19, 2020 | 3.536 | 3.768 | 3.432 | 3.737 | 2,310,132 | +0.24(+7.00%) |
Mar 18, 2020 | 3.606 | 3.781 | 3.318 | 3.493 | 2,755,962 | -0.38(-9.71%) |
Mar 17, 2020 | 4.052 | 4.060 | 3.812 | 3.868 | 1,693,889 | -0.12(-3.06%) |
Mar 16, 2020 | 3.833 | 4.429 | 3.720 | 3.991 | 1,935,181 | -0.25(-5.97%) |
Mar 13, 2020 | 3.982 | 4.392 | 3.624 | 4.244 | 4,884,801 | +0.54(+14.62%) |
Mar 12, 2020 | 3.606 | 3.938 | 3.563 | 3.702 | 3,033,439 | -0.24(-6.19%) |
Mar 11, 2020 | 4.113 | 4.235 | 3.868 | 3.947 | 8,421,682 | -0.35(-8.13%) |
Mar 10, 2020 | 4.366 | 4.480 | 3.746 | 4.296 | 12,863,578 | +0.25(+6.26%) |
Mar 09, 2020 | 4.392 | 4.645 | 4.043 | 4.043 | 4,133,662 | -1.62(-28.55%) |
Mar 06, 2020 | 5.964 | 6.069 | 5.588 | 5.658 | 1,135,251 | -0.59(-9.37%) |
Mar 05, 2020 | 6.339 | 6.409 | 6.174 | 6.243 | 783,620 | -0.23(-3.51%) |
Mar 04, 2020 | 6.619 | 6.654 | 6.353 | 6.470 | 772,982 | +0.02(+0.27%) |
Mar 03, 2020 | 6.689 | 6.793 | 6.339 | 6.453 | 2,014,679 | -0.24(-3.52%) |
Mar 02, 2020 | 6.828 | 6.828 | 6.453 | 6.689 | 1,538,679 | +0.04(+0.66%) |
Feb 28, 2020 | 6.165 | 6.654 | 6.086 | 6.645 | 2,017,640 | +0.23(+3.54%) |
Feb 27, 2020 | 6.444 | 6.706 | 6.208 | 6.418 | 1,485,273 | -0.42(-6.13%) |
Feb 26, 2020 | 7.239 | 7.291 | 6.824 | 6.837 | 1,539,124 | -0.38(-5.21%) |
Feb 25, 2020 | 7.675 | 7.675 | 7.111 | 7.213 | 1,575,196 | -0.43(-5.60%) |
Feb 24, 2020 | 7.754 | 7.754 | 7.544 | 7.640 | 964,550 | -0.42(-5.20%) |
Feb 21, 2020 | 8.129 | 8.164 | 7.955 | 8.060 | 742,214 | -0.18(-2.22%) |
Feb 20, 2020 | 8.304 | 8.412 | 8.243 | 8.243 | 764,365 | +0.00(+0.00%) |
Feb 19, 2020 | 8.138 | 8.291 | 8.095 | 8.243 | 539,567 | +0.20(+2.50%) |
Feb 18, 2020 | 7.998 | 8.068 | 7.937 | 8.042 | 479,253 | -0.01(-0.11%) |
Feb 14, 2020 | 8.252 | 8.252 | 8.015 | 8.051 | 798,787 | -0.14(-1.71%) |
Feb 13, 2020 | 8.208 | 8.365 | 8.143 | 8.191 | 629,101 | -0.06(-0.74%) |
Feb 12, 2020 | 8.278 | 8.431 | 8.173 | 8.252 | 503,221 | +0.11(+1.39%) |
Feb 11, 2020 | 8.234 | 8.283 | 8.121 | 8.138 | 776,231 | +0.04(+0.54%) |
Feb 10, 2020 | 8.287 | 8.287 | 8.060 | 8.095 | 843,924 | -0.26(-3.13%) |
Feb 07, 2020 | 8.426 | 8.426 | 8.300 | 8.357 | 1,144,299 | -0.16(-1.85%) |
Feb 06, 2020 | 8.688 | 8.688 | 8.461 | 8.514 | 398,497 | -0.16(-1.81%) |
Feb 05, 2020 | 8.383 | 8.730 | 8.383 | 8.671 | 653,775 | +0.44(+5.30%) |
Feb 04, 2020 | 8.391 | 8.409 | 8.208 | 8.234 | 528,924 | +0.03(+0.32%) |
Feb 03, 2020 | 8.322 | 8.393 | 8.199 | 8.208 | 609,375 | -0.11(-1.36%) |
Jan 31, 2020 | 8.391 | 8.400 | 8.216 | 8.322 | 810,354 | -0.18(-2.16%) |
Jan 30, 2020 | 8.374 | 8.514 | 8.322 | 8.505 | 792,091 | -0.02(-0.20%) |
Jan 29, 2020 | 8.776 | 8.828 | 8.522 | 8.522 | 600,624 | -0.18(-2.11%) |
Jan 28, 2020 | 8.688 | 8.767 | 8.592 | 8.706 | 603,038 | +0.07(+0.81%) |
Jan 27, 2020 | 8.680 | 8.767 | 8.592 | 8.636 | 976,815 | -0.28(-3.13%) |
Jan 24, 2020 | 9.099 | 9.099 | 8.776 | 8.915 | 554,055 | -0.24(-2.58%) |
Jan 23, 2020 | 9.169 | 9.225 | 9.011 | 9.151 | 574,072 | -0.12(-1.32%) |
Jan 22, 2020 | 9.465 | 9.465 | 9.256 | 9.273 | 957,232 | -0.23(-2.39%) |
Jan 21, 2020 | 9.815 | 9.858 | 9.500 | 9.500 | 468,420 | -0.44(-4.39%) |
Jan 17, 2020 | 10.20 | 10.20 | 9.920 | 9.937 | 558,292 | -0.18(-1.81%) |
Jan 16, 2020 | 10.22 | 10.36 | 10.11 | 10.12 | 695,468 | -0.04(-0.43%) |
Jan 15, 2020 | 10.19 | 10.21 | 10.08 | 10.16 | 684,535 | -0.08(-0.77%) |
Jan 14, 2020 | 10.10 | 10.31 | 10.06 | 10.24 | 415,883 | +0.13(+1.30%) |
Jan 13, 2020 | 10.19 | 10.19 | 9.989 | 10.11 | 672,558 | -0.13(-1.28%) |
Jan 10, 2020 | 10.29 | 10.29 | 10.15 | 10.24 | 386,624 | -0.09(-0.85%) |
Jan 09, 2020 | 10.43 | 10.43 | 10.10 | 10.33 | 449,720 | -0.12(-1.17%) |
Jan 08, 2020 | 10.85 | 10.88 | 10.36 | 10.45 | 646,861 | -0.43(-3.93%) |
Jan 07, 2020 | 10.71 | 10.88 | 10.67 | 10.88 | 226,200 | +0.17(+1.63%) |
Jan 06, 2020 | 10.71 | 10.76 | 10.61 | 10.71 | 360,374 | +0.10(+0.99%) |
Jan 03, 2020 | 10.70 | 10.74 | 10.50 | 10.60 | 735,113 | +0.22(+2.10%) |