Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.986 | 5.137 | 4.631 | 4.744 | 2,924,915 | -0.41(-7.94%) |
Mar 30, 2020 | 5.826 | 5.862 | 4.981 | 5.153 | 2,364,288 | -0.80(-13.39%) |
Mar 27, 2020 | 5.928 | 6.289 | 5.794 | 5.950 | 3,885,522 | -0.25(-4.00%) |
Mar 26, 2020 | 4.862 | 6.645 | 4.857 | 6.198 | 4,523,491 | +1.45(+30.50%) |
Mar 25, 2020 | 4.448 | 5.212 | 4.378 | 4.749 | 5,586,633 | +0.46(+10.66%) |
Mar 24, 2020 | 4.227 | 4.405 | 3.834 | 4.292 | 5,585,326 | +0.27(+6.84%) |
Mar 23, 2020 | 4.442 | 4.615 | 3.845 | 4.017 | 3,848,269 | -0.18(-4.36%) |
Mar 20, 2020 | 3.936 | 4.833 | 3.839 | 4.200 | 5,935,441 | +0.61(+17.12%) |
Mar 19, 2020 | 3.855 | 3.900 | 2.994 | 3.586 | 6,101,458 | -0.25(-6.59%) |
Mar 18, 2020 | 5.568 | 5.600 | 2.665 | 3.839 | 6,330,082 | -2.06(-34.95%) |
Mar 17, 2020 | 6.467 | 6.472 | 5.815 | 5.902 | 3,670,867 | -0.43(-6.80%) |
Mar 16, 2020 | 6.801 | 7.506 | 6.327 | 6.332 | 2,976,198 | -1.01(-13.72%) |
Mar 13, 2020 | 7.415 | 7.531 | 6.812 | 7.339 | 2,853,691 | +0.43(+6.24%) |
Mar 12, 2020 | 8.242 | 8.242 | 6.728 | 6.908 | 3,684,218 | -1.80(-20.63%) |
Mar 11, 2020 | 9.252 | 9.310 | 8.604 | 8.705 | 2,699,889 | -0.77(-8.08%) |
Mar 10, 2020 | 9.481 | 9.560 | 9.154 | 9.470 | 1,827,152 | +0.24(+2.65%) |
Mar 09, 2020 | 9.566 | 9.752 | 9.167 | 9.225 | 1,958,064 | -0.98(-9.58%) |
Mar 06, 2020 | 10.21 | 10.33 | 9.868 | 10.20 | 1,433,331 | -0.23(-2.19%) |
Mar 05, 2020 | 10.45 | 10.51 | 10.27 | 10.43 | 1,633,420 | -0.19(-1.80%) |
Mar 04, 2020 | 10.52 | 10.67 | 10.39 | 10.62 | 1,667,907 | +0.23(+2.20%) |
Mar 03, 2020 | 10.33 | 10.56 | 10.17 | 10.39 | 3,092,526 | +0.15(+1.45%) |
Mar 02, 2020 | 9.571 | 10.26 | 9.528 | 10.25 | 2,735,573 | +0.64(+6.64%) |
Feb 28, 2020 | 9.831 | 9.868 | 9.470 | 9.608 | 3,674,877 | -0.41(-4.14%) |
Feb 27, 2020 | 10.29 | 10.48 | 10.02 | 10.02 | 2,684,455 | -0.58(-5.46%) |
Feb 26, 2020 | 10.58 | 10.79 | 10.55 | 10.60 | 2,705,395 | +0.03(+0.30%) |
Feb 25, 2020 | 10.89 | 10.98 | 10.53 | 10.57 | 2,776,678 | -0.27(-2.50%) |
Feb 24, 2020 | 10.81 | 10.89 | 10.69 | 10.84 | 2,160,355 | -0.10(-0.87%) |
Feb 21, 2020 | 11.21 | 11.21 | 10.87 | 10.94 | 2,892,067 | -0.29(-2.60%) |
Feb 20, 2020 | 11.03 | 11.24 | 10.86 | 11.23 | 2,735,853 | +0.19(+1.68%) |
Feb 19, 2020 | 10.80 | 11.09 | 10.79 | 11.04 | 2,075,561 | +0.25(+2.31%) |
Feb 18, 2020 | 10.79 | 10.84 | 10.66 | 10.79 | 1,397,379 | -0.01(-0.05%) |
Feb 14, 2020 | 10.58 | 10.84 | 10.56 | 10.80 | 1,293,705 | +0.18(+1.65%) |
Feb 13, 2020 | 10.60 | 10.67 | 10.53 | 10.62 | 1,191,046 | +0.05(+0.45%) |
Feb 12, 2020 | 10.78 | 10.80 | 10.50 | 10.58 | 2,411,100 | -0.20(-1.81%) |
Feb 11, 2020 | 10.67 | 10.78 | 10.57 | 10.77 | 1,984,167 | +0.13(+1.24%) |
Feb 10, 2020 | 10.50 | 10.64 | 10.49 | 10.64 | 1,898,134 | +0.16(+1.51%) |
Feb 07, 2020 | 10.45 | 10.49 | 10.40 | 10.48 | 973,776 | +0.05(+0.51%) |
Feb 06, 2020 | 10.35 | 10.48 | 10.34 | 10.43 | 1,287,035 | +0.09(+0.87%) |
Feb 05, 2020 | 10.26 | 10.36 | 10.25 | 10.34 | 1,247,657 | +0.10(+0.98%) |
Feb 04, 2020 | 10.27 | 10.30 | 10.17 | 10.24 | 1,525,416 | +0.02(+0.15%) |
Feb 03, 2020 | 10.20 | 10.22 | 10.15 | 10.22 | 1,385,113 | +0.07(+0.73%) |
Jan 31, 2020 | 10.15 | 10.21 | 10.11 | 10.15 | 1,460,379 | -0.02(-0.16%) |
Jan 30, 2020 | 10.13 | 10.16 | 10.06 | 10.16 | 1,039,623 | +0.04(+0.36%) |
Jan 29, 2020 | 10.01 | 10.13 | 9.996 | 10.13 | 905,795 | +0.13(+1.32%) |
Jan 28, 2020 | 9.932 | 10.04 | 9.932 | 9.996 | 879,769 | +0.08(+0.85%) |
Jan 27, 2020 | 9.901 | 9.959 | 9.885 | 9.911 | 1,115,098 | -0.07(-0.74%) |
Jan 24, 2020 | 10.07 | 10.11 | 9.938 | 9.985 | 1,201,515 | -0.08(-0.84%) |
Jan 23, 2020 | 10.08 | 10.13 | 10.05 | 10.07 | 1,646,799 | -0.01(-0.10%) |
Jan 22, 2020 | 10.10 | 10.14 | 10.05 | 10.08 | 995,555 | +0.03(+0.26%) |
Jan 21, 2020 | 10.01 | 10.08 | 10.01 | 10.05 | 1,130,094 | +0.04(+0.42%) |
Jan 17, 2020 | 10.10 | 10.11 | 10.01 | 10.01 | 1,302,100 | -0.07(-0.73%) |
Jan 16, 2020 | 10.12 | 10.15 | 10.03 | 10.09 | 1,321,728 | -0.02(-0.16%) |
Jan 15, 2020 | 9.969 | 10.14 | 9.938 | 10.10 | 1,332,923 | +0.15(+1.54%) |
Jan 14, 2020 | 9.874 | 9.948 | 9.853 | 9.948 | 1,903,408 | +0.08(+0.80%) |
Jan 13, 2020 | 9.765 | 9.874 | 9.741 | 9.869 | 1,810,429 | +0.10(+1.02%) |
Jan 10, 2020 | 9.718 | 9.775 | 9.676 | 9.770 | 1,178,907 | +0.06(+0.59%) |
Jan 09, 2020 | 9.645 | 9.760 | 9.613 | 9.713 | 1,622,604 | +0.11(+1.20%) |
Jan 08, 2020 | 9.598 | 9.697 | 9.587 | 9.598 | 1,473,843 | +0.02(+0.16%) |
Jan 07, 2020 | 9.535 | 9.582 | 9.514 | 9.582 | 924,318 | +0.06(+0.60%) |
Jan 06, 2020 | 9.467 | 9.540 | 9.441 | 9.525 | 1,060,162 | +0.05(+0.55%) |
Jan 03, 2020 | 9.394 | 9.491 | 9.378 | 9.472 | 1,516,340 | +0.05(+0.55%) |