Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.948 | 4.225 | 3.850 | 4.007 | 1,175,620 | -0.02(-0.49%) |
Mar 30, 2020 | 4.304 | 4.531 | 3.761 | 4.027 | 769,746 | -0.16(-3.77%) |
Mar 27, 2020 | 4.373 | 4.373 | 4.047 | 4.185 | 585,377 | -0.32(-7.02%) |
Mar 26, 2020 | 4.531 | 4.935 | 4.442 | 4.501 | 631,106 | +0.01(+0.22%) |
Mar 25, 2020 | 4.353 | 4.708 | 4.126 | 4.491 | 1,770,423 | +0.35(+8.33%) |
Mar 24, 2020 | 3.366 | 4.471 | 3.307 | 4.146 | 1,934,035 | +1.09(+35.48%) |
Mar 23, 2020 | 3.020 | 3.297 | 2.734 | 3.060 | 1,937,743 | +0.06(+1.97%) |
Mar 20, 2020 | 2.685 | 3.247 | 2.418 | 3.001 | 2,489,729 | +0.46(+18.29%) |
Mar 19, 2020 | 2.754 | 3.030 | 2.468 | 2.537 | 1,952,573 | -0.22(-7.89%) |
Mar 18, 2020 | 3.573 | 3.652 | 2.576 | 2.754 | 2,711,946 | -1.17(-29.90%) |
Mar 17, 2020 | 3.988 | 4.225 | 3.701 | 3.928 | 2,087,923 | -0.03(-0.75%) |
Mar 16, 2020 | 3.672 | 4.442 | 3.672 | 3.958 | 2,519,676 | -0.79(-16.63%) |
Mar 13, 2020 | 5.093 | 5.735 | 4.531 | 4.748 | 2,684,450 | -0.08(-1.64%) |
Mar 12, 2020 | 5.340 | 5.833 | 3.978 | 4.827 | 4,335,399 | -1.11(-18.64%) |
Mar 11, 2020 | 6.722 | 6.909 | 5.893 | 5.932 | 3,368,326 | -0.95(-13.77%) |
Mar 10, 2020 | 7.304 | 8.025 | 6.781 | 6.880 | 3,528,591 | -0.17(-2.38%) |
Mar 09, 2020 | 9.466 | 9.624 | 6.969 | 7.048 | 5,414,948 | -3.30(-31.87%) |
Mar 06, 2020 | 10.31 | 10.77 | 10.02 | 10.34 | 2,577,161 | -0.49(-4.55%) |
Mar 05, 2020 | 11.96 | 12.00 | 10.68 | 10.84 | 2,646,130 | -1.42(-11.59%) |
Mar 04, 2020 | 12.47 | 12.66 | 11.94 | 12.26 | 1,208,073 | -0.02(-0.16%) |
Mar 03, 2020 | 12.46 | 12.76 | 12.00 | 12.28 | 1,222,917 | -0.11(-0.88%) |
Mar 02, 2020 | 12.17 | 12.39 | 11.62 | 12.39 | 1,357,361 | +0.33(+2.70%) |
Feb 28, 2020 | 12.03 | 12.47 | 11.95 | 12.06 | 1,029,324 | -0.34(-2.71%) |
Feb 27, 2020 | 12.25 | 12.78 | 11.84 | 12.40 | 1,031,372 | -0.16(-1.26%) |
Feb 26, 2020 | 12.30 | 13.18 | 11.97 | 12.56 | 2,682,706 | -0.01(-0.08%) |
Feb 25, 2020 | 13.64 | 13.76 | 12.51 | 12.57 | 2,409,824 | -1.03(-7.55%) |
Feb 24, 2020 | 14.30 | 14.30 | 13.57 | 13.59 | 1,932,551 | -1.02(-6.96%) |
Feb 21, 2020 | 14.61 | 14.67 | 14.37 | 14.61 | 917,780 | +0.03(+0.20%) |
Feb 20, 2020 | 14.81 | 14.92 | 14.54 | 14.58 | 358,465 | -0.24(-1.60%) |
Feb 19, 2020 | 14.74 | 14.90 | 14.58 | 14.82 | 463,360 | +0.13(+0.87%) |
Feb 18, 2020 | 15.01 | 15.20 | 14.54 | 14.69 | 1,226,049 | -0.38(-2.49%) |
Feb 14, 2020 | 15.51 | 15.66 | 14.86 | 15.06 | 380,627 | -0.42(-2.74%) |
Feb 13, 2020 | 15.55 | 15.65 | 15.30 | 15.49 | 1,201,520 | -0.05(-0.32%) |
Feb 12, 2020 | 15.05 | 15.56 | 15.01 | 15.54 | 557,732 | +0.58(+3.89%) |
Feb 11, 2020 | 14.75 | 15.04 | 14.74 | 14.95 | 757,076 | +0.21(+1.41%) |
Feb 10, 2020 | 14.73 | 15.00 | 14.43 | 14.75 | 1,713,685 | -0.04(-0.27%) |
Feb 07, 2020 | 15.15 | 15.15 | 14.76 | 14.79 | 2,294,502 | -0.41(-2.73%) |
Feb 06, 2020 | 15.12 | 15.34 | 15.01 | 15.20 | 676,885 | +0.09(+0.59%) |
Feb 05, 2020 | 15.01 | 15.82 | 14.85 | 15.11 | 458,646 | +0.24(+1.59%) |
Feb 04, 2020 | 14.71 | 14.94 | 14.66 | 14.87 | 1,396,204 | +0.32(+2.17%) |
Feb 03, 2020 | 14.81 | 14.87 | 14.53 | 14.56 | 682,314 | -0.26(-1.73%) |
Jan 31, 2020 | 14.71 | 14.96 | 14.62 | 14.82 | 785,670 | +0.17(+1.18%) |
Jan 30, 2020 | 14.88 | 14.89 | 14.50 | 14.64 | 717,841 | -0.21(-1.43%) |
Jan 29, 2020 | 15.18 | 15.18 | 14.76 | 14.86 | 865,813 | -0.33(-2.15%) |
Jan 28, 2020 | 14.99 | 15.27 | 14.96 | 15.18 | 199,118 | +0.24(+1.59%) |
Jan 27, 2020 | 14.96 | 15.20 | 14.77 | 14.94 | 474,335 | -0.32(-2.07%) |
Jan 24, 2020 | 15.66 | 15.89 | 15.24 | 15.26 | 773,107 | -0.46(-2.95%) |
Jan 23, 2020 | 15.49 | 15.74 | 15.34 | 15.72 | 559,774 | +0.22(+1.40%) |
Jan 22, 2020 | 15.49 | 15.64 | 15.41 | 15.51 | 776,926 | +0.04(+0.25%) |
Jan 21, 2020 | 15.70 | 15.79 | 15.44 | 15.47 | 466,220 | -0.33(-2.06%) |
Jan 17, 2020 | 15.97 | 15.97 | 15.68 | 15.79 | 396,735 | -0.09(-0.56%) |
Jan 16, 2020 | 16.09 | 16.26 | 15.83 | 15.88 | 246,433 | -0.14(-0.86%) |
Jan 15, 2020 | 15.93 | 16.17 | 15.93 | 16.02 | 891,790 | -0.01(-0.09%) |
Jan 14, 2020 | 16.15 | 16.17 | 15.91 | 16.03 | 805,497 | -0.14(-0.88%) |
Jan 13, 2020 | 16.28 | 16.57 | 16.12 | 16.18 | 1,224,921 | -0.15(-0.91%) |
Jan 10, 2020 | 16.20 | 16.42 | 16.08 | 16.33 | 655,080 | -0.18(-1.08%) |
Jan 09, 2020 | 16.70 | 16.74 | 16.44 | 16.50 | 232,574 | -0.08(-0.48%) |
Jan 08, 2020 | 16.54 | 16.73 | 16.43 | 16.58 | 374,295 | +0.14(+0.84%) |
Jan 07, 2020 | 16.41 | 16.64 | 16.36 | 16.44 | 331,258 | -0.05(-0.30%) |
Jan 06, 2020 | 16.47 | 16.70 | 16.25 | 16.49 | 440,333 | -0.06(-0.36%) |
Jan 03, 2020 | 16.46 | 16.75 | 16.38 | 16.55 | 227,173 | +0.04(+0.24%) |