Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.301 | 5.491 | 4.804 | 5.367 | 1,037,430 | +0.05(+0.99%) |
Mar 30, 2020 | 5.576 | 5.612 | 4.778 | 5.314 | 1,070,356 | -0.27(-4.81%) |
Mar 27, 2020 | 5.753 | 5.802 | 5.367 | 5.583 | 978,163 | -0.41(-6.78%) |
Mar 26, 2020 | 5.301 | 5.995 | 5.121 | 5.989 | 969,358 | +0.70(+13.24%) |
Mar 25, 2020 | 4.667 | 5.662 | 4.182 | 5.288 | 1,408,720 | +0.58(+12.38%) |
Mar 24, 2020 | 4.536 | 5.066 | 4.490 | 4.706 | 1,133,499 | +0.50(+11.82%) |
Mar 23, 2020 | 4.797 | 4.797 | 4.005 | 4.208 | 1,249,346 | -0.71(-14.49%) |
Mar 20, 2020 | 4.935 | 5.027 | 4.418 | 4.922 | 1,158,303 | -0.10(-1.96%) |
Mar 19, 2020 | 3.737 | 5.118 | 3.410 | 5.020 | 2,545,508 | +1.31(+35.27%) |
Mar 18, 2020 | 4.581 | 4.601 | 2.415 | 3.711 | 4,345,943 | -0.99(-21.14%) |
Mar 17, 2020 | 5.701 | 5.701 | 4.379 | 4.706 | 2,405,154 | -0.92(-16.40%) |
Mar 16, 2020 | 5.301 | 5.674 | 3.181 | 5.629 | 3,716,053 | -0.77(-12.07%) |
Mar 13, 2020 | 7.278 | 7.527 | 6.277 | 6.401 | 1,316,746 | -0.55(-7.91%) |
Mar 12, 2020 | 6.610 | 7.762 | 5.707 | 6.951 | 1,587,000 | -1.08(-13.45%) |
Mar 11, 2020 | 9.082 | 9.178 | 7.476 | 8.031 | 1,715,595 | -1.23(-13.28%) |
Mar 10, 2020 | 9.560 | 9.758 | 8.738 | 9.261 | 1,185,961 | +0.17(+1.89%) |
Mar 09, 2020 | 10.17 | 10.26 | 9.012 | 9.089 | 837,156 | -1.79(-16.46%) |
Mar 06, 2020 | 10.76 | 10.99 | 10.52 | 10.88 | 1,260,217 | -0.22(-1.95%) |
Mar 05, 2020 | 11.58 | 11.62 | 11.08 | 11.10 | 787,095 | -0.71(-6.04%) |
Mar 04, 2020 | 12.06 | 12.21 | 11.47 | 11.81 | 807,403 | +0.02(+0.16%) |
Mar 03, 2020 | 12.27 | 12.47 | 11.76 | 11.79 | 1,207,982 | -0.43(-3.55%) |
Mar 02, 2020 | 11.61 | 12.38 | 11.57 | 12.22 | 917,904 | +0.70(+6.08%) |
Feb 28, 2020 | 11.27 | 11.70 | 11.03 | 11.52 | 2,116,888 | -0.06(-0.55%) |
Feb 27, 2020 | 11.84 | 11.94 | 11.04 | 11.59 | 1,734,194 | -0.46(-3.81%) |
Feb 26, 2020 | 12.12 | 12.35 | 12.02 | 12.05 | 1,419,455 | -0.08(-0.68%) |
Feb 25, 2020 | 12.58 | 12.59 | 12.00 | 12.13 | 1,166,811 | -0.40(-3.15%) |
Feb 24, 2020 | 12.10 | 12.57 | 12.07 | 12.52 | 1,338,555 | -0.57(-4.33%) |
Feb 21, 2020 | 13.44 | 13.47 | 12.99 | 13.09 | 685,650 | -0.35(-2.61%) |
Feb 20, 2020 | 13.70 | 13.72 | 13.33 | 13.44 | 562,922 | -0.20(-1.45%) |
Feb 19, 2020 | 13.64 | 13.69 | 13.42 | 13.64 | 804,486 | +0.07(+0.52%) |
Feb 18, 2020 | 13.47 | 13.85 | 13.27 | 13.57 | 1,782,146 | +0.43(+3.25%) |
Feb 14, 2020 | 12.87 | 13.18 | 12.75 | 13.14 | 1,903,818 | +0.34(+2.64%) |
Feb 13, 2020 | 12.51 | 13.01 | 12.51 | 12.80 | 1,340,588 | +0.20(+1.57%) |
Feb 12, 2020 | 12.67 | 12.67 | 12.52 | 12.61 | 419,202 | -0.03(-0.20%) |
Feb 11, 2020 | 12.72 | 12.72 | 12.54 | 12.63 | 465,101 | -0.01(-0.10%) |
Feb 10, 2020 | 12.57 | 12.72 | 12.46 | 12.64 | 431,009 | +0.07(+0.56%) |
Feb 07, 2020 | 12.67 | 12.67 | 12.40 | 12.57 | 248,842 | -0.07(-0.55%) |
Feb 06, 2020 | 12.43 | 12.70 | 12.36 | 12.64 | 270,772 | +0.27(+2.16%) |
Feb 05, 2020 | 12.36 | 12.49 | 12.29 | 12.38 | 266,884 | +0.01(+0.05%) |
Feb 04, 2020 | 12.41 | 12.63 | 12.30 | 12.37 | 594,581 | +0.04(+0.36%) |
Feb 03, 2020 | 12.42 | 12.42 | 12.27 | 12.33 | 278,140 | +0.10(+0.83%) |
Jan 31, 2020 | 12.43 | 12.54 | 12.17 | 12.22 | 418,607 | -0.20(-1.59%) |
Jan 30, 2020 | 12.56 | 12.59 | 12.33 | 12.42 | 287,300 | -0.27(-2.11%) |
Jan 29, 2020 | 12.33 | 12.75 | 12.30 | 12.69 | 467,061 | +0.42(+3.43%) |
Jan 28, 2020 | 12.36 | 12.44 | 12.17 | 12.27 | 625,065 | -0.03(-0.26%) |
Jan 27, 2020 | 12.43 | 12.46 | 12.28 | 12.30 | 235,536 | -0.23(-1.83%) |
Jan 24, 2020 | 12.72 | 12.72 | 12.49 | 12.53 | 386,286 | -0.22(-1.75%) |
Jan 23, 2020 | 12.52 | 12.84 | 12.45 | 12.75 | 848,581 | +0.55(+4.55%) |
Jan 22, 2020 | 12.24 | 12.28 | 12.09 | 12.20 | 203,205 | +0.03(+0.21%) |
Jan 21, 2020 | 12.35 | 12.36 | 12.15 | 12.17 | 263,410 | -0.18(-1.45%) |
Jan 17, 2020 | 12.20 | 12.41 | 12.14 | 12.35 | 261,865 | +0.18(+1.47%) |
Jan 16, 2020 | 11.98 | 12.21 | 11.98 | 12.17 | 483,159 | +0.17(+1.43%) |
Jan 15, 2020 | 12.05 | 12.10 | 11.88 | 12.00 | 641,582 | -0.04(-0.32%) |
Jan 14, 2020 | 11.99 | 12.07 | 11.90 | 12.04 | 486,937 | -0.04(-0.32%) |
Jan 13, 2020 | 12.16 | 12.16 | 12.00 | 12.08 | 419,339 | -0.03(-0.26%) |
Jan 10, 2020 | 12.30 | 12.35 | 12.10 | 12.11 | 405,899 | -0.16(-1.30%) |
Jan 09, 2020 | 12.52 | 12.59 | 12.25 | 12.27 | 335,416 | -0.27(-2.14%) |
Jan 08, 2020 | 12.59 | 12.61 | 12.50 | 12.54 | 333,770 | -0.02(-0.15%) |
Jan 07, 2020 | 12.50 | 12.61 | 12.50 | 12.56 | 450,606 | +0.00(+0.00%) |
Jan 06, 2020 | 12.59 | 12.59 | 12.47 | 12.56 | 185,580 | -0.11(-0.91%) |
Jan 03, 2020 | 12.39 | 12.67 | 12.34 | 12.67 | 235,349 | +0.18(+1.43%) |