Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.877 | 7.094 | 6.392 | 6.610 | 8,268,350 | -0.23(-3.42%) |
Mar 30, 2020 | 6.852 | 6.885 | 6.100 | 6.844 | 7,861,421 | -0.13(-1.80%) |
Mar 27, 2020 | 7.445 | 7.524 | 6.295 | 6.969 | 12,791,673 | -0.90(-11.48%) |
Mar 26, 2020 | 7.579 | 9.530 | 7.468 | 7.873 | 20,362,322 | +0.77(+10.83%) |
Mar 25, 2020 | 6.604 | 7.556 | 5.772 | 7.104 | 14,873,709 | +1.10(+18.36%) |
Mar 24, 2020 | 6.422 | 6.652 | 5.788 | 6.002 | 16,485,362 | +0.66(+12.31%) |
Mar 23, 2020 | 5.352 | 5.597 | 4.995 | 5.344 | 9,546,125 | +0.03(+0.60%) |
Mar 20, 2020 | 5.542 | 5.764 | 4.876 | 5.312 | 14,919,498 | +0.48(+10.02%) |
Mar 19, 2020 | 3.853 | 4.844 | 3.385 | 4.828 | 16,313,166 | +0.93(+23.78%) |
Mar 18, 2020 | 4.487 | 4.654 | 3.163 | 3.901 | 13,522,010 | -0.94(-19.48%) |
Mar 17, 2020 | 5.708 | 5.724 | 3.695 | 4.844 | 18,248,946 | -0.62(-11.32%) |
Mar 16, 2020 | 6.351 | 6.390 | 5.447 | 5.463 | 9,868,883 | -1.92(-25.99%) |
Mar 13, 2020 | 7.992 | 8.000 | 6.144 | 7.381 | 11,177,957 | +0.50(+7.26%) |
Mar 12, 2020 | 8.674 | 8.681 | 6.232 | 6.882 | 11,994,561 | -2.62(-27.55%) |
Mar 11, 2020 | 10.84 | 10.94 | 9.443 | 9.498 | 6,097,367 | -1.73(-15.40%) |
Mar 10, 2020 | 11.73 | 11.73 | 10.73 | 11.23 | 6,348,961 | +0.44(+4.04%) |
Mar 09, 2020 | 12.04 | 12.04 | 10.73 | 10.79 | 5,250,386 | -2.12(-16.40%) |
Mar 06, 2020 | 12.52 | 13.84 | 12.43 | 12.91 | 7,258,192 | -0.16(-1.21%) |
Mar 05, 2020 | 14.05 | 14.11 | 12.99 | 13.07 | 6,935,367 | -1.17(-8.19%) |
Mar 04, 2020 | 14.56 | 14.81 | 14.12 | 14.23 | 7,100,462 | -0.09(-0.61%) |
Mar 03, 2020 | 14.96 | 15.40 | 14.26 | 14.32 | 5,903,532 | -0.61(-4.09%) |
Mar 02, 2020 | 14.56 | 14.93 | 14.06 | 14.93 | 6,863,513 | +0.45(+3.12%) |
Feb 28, 2020 | 14.62 | 15.16 | 14.47 | 14.48 | 8,872,918 | -0.52(-3.44%) |
Feb 27, 2020 | 15.35 | 16.15 | 14.01 | 14.99 | 9,396,904 | -0.54(-3.47%) |
Feb 26, 2020 | 16.52 | 16.53 | 15.52 | 15.53 | 4,260,417 | -0.94(-5.68%) |
Feb 25, 2020 | 17.76 | 17.76 | 16.45 | 16.47 | 4,440,360 | -1.25(-7.07%) |
Feb 24, 2020 | 18.27 | 18.36 | 17.59 | 17.72 | 3,770,843 | -1.06(-5.66%) |
Feb 21, 2020 | 18.44 | 18.86 | 18.31 | 18.78 | 4,912,287 | +0.27(+1.46%) |
Feb 20, 2020 | 18.16 | 18.65 | 18.16 | 18.51 | 1,868,562 | +0.33(+1.83%) |
Feb 19, 2020 | 18.47 | 18.56 | 18.06 | 18.18 | 2,293,923 | -0.33(-1.80%) |
Feb 18, 2020 | 18.66 | 18.67 | 18.38 | 18.51 | 1,739,439 | -0.22(-1.18%) |
Feb 14, 2020 | 18.76 | 18.83 | 18.62 | 18.73 | 2,482,631 | +0.01(+0.04%) |
Feb 13, 2020 | 18.86 | 18.97 | 18.69 | 18.73 | 1,341,062 | -0.28(-1.46%) |
Feb 12, 2020 | 19.02 | 19.24 | 18.98 | 19.00 | 2,947,396 | +0.14(+0.76%) |
Feb 11, 2020 | 18.71 | 18.91 | 18.64 | 18.86 | 1,598,216 | +0.28(+1.49%) |
Feb 10, 2020 | 18.48 | 18.61 | 18.37 | 18.58 | 1,145,738 | +0.08(+0.43%) |
Feb 07, 2020 | 18.55 | 18.60 | 18.43 | 18.50 | 1,594,796 | -0.15(-0.81%) |
Feb 06, 2020 | 18.63 | 18.73 | 18.45 | 18.66 | 1,817,000 | +0.17(+0.90%) |
Feb 05, 2020 | 18.37 | 18.64 | 18.31 | 18.49 | 2,205,434 | +0.26(+1.44%) |
Feb 04, 2020 | 17.73 | 18.31 | 17.68 | 18.23 | 2,110,694 | +0.62(+3.51%) |
Feb 03, 2020 | 17.46 | 17.78 | 17.41 | 17.61 | 3,806,260 | +0.21(+1.23%) |
Jan 31, 2020 | 17.84 | 17.91 | 17.18 | 17.39 | 4,632,150 | -0.52(-2.88%) |
Jan 30, 2020 | 17.92 | 18.01 | 17.70 | 17.91 | 2,619,919 | -0.14(-0.79%) |
Jan 29, 2020 | 18.27 | 18.45 | 18.05 | 18.05 | 2,011,695 | -0.17(-0.96%) |
Jan 28, 2020 | 18.18 | 18.39 | 18.09 | 18.23 | 2,397,190 | +0.00(+0.00%) |
Jan 27, 2020 | 18.35 | 18.36 | 18.04 | 18.23 | 3,294,341 | -0.40(-2.17%) |
Jan 24, 2020 | 19.12 | 19.19 | 18.46 | 18.63 | 2,740,946 | -0.54(-2.81%) |
Jan 23, 2020 | 19.27 | 19.31 | 18.95 | 19.17 | 2,649,536 | -0.16(-0.82%) |
Jan 22, 2020 | 19.36 | 19.65 | 19.31 | 19.33 | 1,772,459 | -0.02(-0.08%) |
Jan 21, 2020 | 19.58 | 19.62 | 19.17 | 19.34 | 4,135,120 | -0.29(-1.49%) |
Jan 17, 2020 | 19.74 | 19.84 | 19.61 | 19.64 | 1,612,329 | -0.07(-0.36%) |
Jan 16, 2020 | 19.56 | 19.80 | 19.51 | 19.71 | 2,188,708 | +0.24(+1.22%) |
Jan 15, 2020 | 19.11 | 19.54 | 19.11 | 19.47 | 2,565,592 | +0.31(+1.61%) |
Jan 14, 2020 | 19.19 | 19.28 | 19.05 | 19.16 | 3,859,263 | -0.02(-0.12%) |
Jan 13, 2020 | 18.91 | 19.19 | 18.85 | 19.19 | 2,639,798 | +0.32(+1.68%) |
Jan 10, 2020 | 18.87 | 19.02 | 18.75 | 18.87 | 3,520,560 | +0.01(+0.04%) |
Jan 09, 2020 | 19.36 | 19.42 | 18.84 | 18.86 | 2,806,966 | -0.50(-2.58%) |
Jan 08, 2020 | 19.27 | 19.38 | 19.16 | 19.36 | 3,293,821 | +0.07(+0.37%) |
Jan 07, 2020 | 19.49 | 19.54 | 19.22 | 19.29 | 2,977,382 | -0.33(-1.66%) |
Jan 06, 2020 | 19.88 | 19.96 | 19.60 | 19.61 | 2,070,935 | -0.45(-2.25%) |
Jan 03, 2020 | 19.82 | 20.10 | 19.74 | 20.07 | 3,183,791 | +0.05(+0.24%) |