Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.888 | 1.958 | 1.712 | 1.765 | 4,717,123 | +0.05(+3.08%) |
Mar 30, 2020 | 1.660 | 1.818 | 1.581 | 1.712 | 3,803,604 | +0.03(+1.56%) |
Mar 27, 2020 | 1.730 | 1.756 | 1.572 | 1.686 | 5,692,326 | -0.15(-8.13%) |
Mar 26, 2020 | 1.493 | 2.634 | 1.431 | 1.835 | 12,079,275 | +0.41(+29.01%) |
Mar 25, 2020 | 1.396 | 1.484 | 1.212 | 1.423 | 8,062,051 | +0.04(+3.18%) |
Mar 24, 2020 | 1.308 | 1.405 | 1.256 | 1.379 | 4,858,887 | +0.20(+17.16%) |
Mar 23, 2020 | 1.273 | 1.273 | 1.098 | 1.177 | 5,410,982 | -0.24(-16.77%) |
Mar 20, 2020 | 1.572 | 1.581 | 1.405 | 1.414 | 5,313,665 | -0.21(-12.97%) |
Mar 19, 2020 | 1.756 | 1.765 | 1.581 | 1.624 | 4,574,570 | -0.38(-18.86%) |
Mar 18, 2020 | 1.484 | 2.485 | 1.449 | 2.002 | 9,735,216 | -0.19(-8.80%) |
Mar 17, 2020 | 1.976 | 2.239 | 1.976 | 2.195 | 4,100,122 | -0.41(-15.82%) |
Mar 16, 2020 | 2.617 | 2.854 | 2.368 | 2.608 | 3,025,069 | -0.42(-13.91%) |
Mar 13, 2020 | 2.845 | 3.056 | 2.634 | 3.029 | 2,463,858 | +0.62(+25.91%) |
Mar 12, 2020 | 1.844 | 2.590 | 1.844 | 2.406 | 4,949,199 | -0.63(-20.81%) |
Mar 11, 2020 | 3.029 | 3.087 | 2.863 | 3.038 | 3,655,290 | -1.06(-25.91%) |
Mar 10, 2020 | 4.127 | 4.153 | 3.899 | 4.101 | 1,767,477 | -0.56(-12.05%) |
Mar 09, 2020 | 4.794 | 5.049 | 4.654 | 4.663 | 1,627,765 | -3.98(-46.04%) |
Mar 06, 2020 | 8.913 | 9.036 | 8.579 | 8.640 | 561,898 | -0.63(-6.82%) |
Mar 05, 2020 | 9.633 | 9.764 | 9.202 | 9.273 | 571,196 | -1.40(-13.09%) |
Mar 04, 2020 | 10.77 | 10.78 | 10.46 | 10.67 | 441,065 | +0.07(+0.66%) |
Mar 03, 2020 | 11.02 | 11.22 | 10.51 | 10.60 | 567,796 | -0.33(-3.05%) |
Mar 02, 2020 | 10.70 | 10.96 | 10.62 | 10.93 | 500,882 | +0.09(+0.81%) |
Feb 28, 2020 | 10.48 | 10.90 | 10.41 | 10.84 | 443,688 | +0.13(+1.23%) |
Feb 27, 2020 | 10.75 | 10.84 | 10.48 | 10.71 | 824,072 | -0.45(-4.01%) |
Feb 26, 2020 | 11.29 | 11.45 | 11.13 | 11.16 | 556,491 | -0.27(-2.38%) |
Feb 25, 2020 | 11.85 | 11.85 | 11.33 | 11.43 | 456,668 | -0.40(-3.41%) |
Feb 24, 2020 | 11.93 | 12.08 | 11.80 | 11.84 | 290,726 | -0.68(-5.40%) |
Feb 21, 2020 | 12.44 | 12.65 | 12.39 | 12.51 | 337,549 | -0.49(-3.78%) |
Feb 20, 2020 | 13.06 | 13.23 | 13.00 | 13.00 | 352,501 | -0.09(-0.67%) |
Feb 19, 2020 | 13.07 | 13.12 | 12.89 | 13.09 | 257,484 | -0.08(-0.60%) |
Feb 18, 2020 | 13.19 | 13.23 | 13.08 | 13.17 | 191,891 | -0.64(-4.64%) |
Feb 14, 2020 | 14.01 | 14.05 | 13.79 | 13.81 | 219,110 | +0.00(+0.00%) |
Feb 13, 2020 | 13.93 | 14.05 | 13.76 | 13.81 | 217,549 | -0.29(-2.05%) |
Feb 12, 2020 | 14.20 | 14.24 | 14.03 | 14.10 | 335,417 | +0.63(+4.69%) |
Feb 11, 2020 | 13.53 | 13.62 | 13.46 | 13.47 | 282,433 | +0.50(+3.86%) |
Feb 10, 2020 | 12.99 | 13.08 | 12.93 | 12.97 | 271,005 | -0.50(-3.72%) |
Feb 07, 2020 | 13.68 | 13.68 | 13.45 | 13.47 | 326,844 | -0.67(-4.72%) |
Feb 06, 2020 | 14.33 | 14.35 | 14.10 | 14.14 | 342,457 | -0.47(-3.25%) |
Feb 05, 2020 | 14.56 | 14.66 | 14.44 | 14.61 | 267,905 | +0.75(+5.38%) |
Feb 04, 2020 | 13.99 | 14.07 | 13.86 | 13.87 | 225,742 | +0.09(+0.64%) |
Feb 03, 2020 | 13.74 | 13.91 | 13.63 | 13.78 | 282,961 | -0.07(-0.51%) |
Jan 31, 2020 | 14.01 | 14.14 | 13.76 | 13.85 | 412,825 | -1.40(-9.21%) |
Jan 30, 2020 | 15.23 | 15.40 | 14.97 | 15.25 | 232,285 | -0.12(-0.80%) |
Jan 29, 2020 | 15.60 | 15.67 | 15.35 | 15.38 | 179,726 | +0.12(+0.81%) |
Jan 28, 2020 | 15.32 | 15.33 | 15.16 | 15.25 | 251,506 | +0.13(+0.87%) |
Jan 27, 2020 | 15.43 | 15.44 | 15.12 | 15.12 | 256,347 | -0.87(-5.44%) |
Jan 24, 2020 | 16.14 | 16.18 | 15.85 | 15.99 | 398,932 | +0.18(+1.11%) |
Jan 23, 2020 | 15.85 | 15.94 | 15.73 | 15.81 | 222,210 | -0.44(-2.70%) |
Jan 22, 2020 | 16.44 | 16.44 | 16.18 | 16.25 | 220,600 | -0.14(-0.86%) |
Jan 21, 2020 | 16.55 | 16.58 | 16.36 | 16.39 | 263,473 | -0.23(-1.37%) |
Jan 17, 2020 | 16.69 | 16.70 | 16.53 | 16.62 | 320,125 | -0.43(-2.52%) |
Jan 16, 2020 | 17.04 | 17.20 | 16.97 | 17.05 | 283,954 | -0.50(-2.85%) |
Jan 15, 2020 | 17.90 | 17.90 | 17.54 | 17.55 | 207,548 | -0.70(-3.85%) |
Jan 14, 2020 | 18.33 | 18.43 | 18.17 | 18.26 | 396,466 | -0.79(-4.15%) |
Jan 13, 2020 | 18.83 | 19.06 | 18.67 | 19.05 | 231,276 | +0.11(+0.56%) |
Jan 10, 2020 | 19.04 | 19.13 | 18.88 | 18.94 | 291,198 | +0.26(+1.41%) |
Jan 09, 2020 | 18.74 | 18.79 | 18.48 | 18.68 | 200,681 | -0.32(-1.66%) |
Jan 08, 2020 | 19.20 | 19.23 | 18.90 | 18.99 | 219,467 | -0.11(-0.55%) |
Jan 07, 2020 | 19.42 | 19.42 | 19.04 | 19.10 | 274,095 | -0.64(-3.25%) |
Jan 06, 2020 | 19.51 | 19.84 | 19.40 | 19.74 | 422,828 | +0.83(+4.41%) |
Jan 03, 2020 | 19.13 | 19.24 | 18.89 | 18.91 | 284,821 | -0.06(-0.32%) |