Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.744 | 3.125 | 2.696 | 2.942 | 2,749,515 | +0.31(+11.87%) |
Mar 30, 2020 | 2.384 | 2.649 | 2.138 | 2.630 | 2,077,966 | +0.18(+7.54%) |
Mar 27, 2020 | 2.536 | 2.536 | 2.355 | 2.446 | 2,190,463 | -0.18(-6.90%) |
Mar 26, 2020 | 2.645 | 3.143 | 2.527 | 2.627 | 6,063,804 | +0.09(+3.57%) |
Mar 25, 2020 | 2.156 | 2.935 | 2.038 | 2.536 | 5,557,342 | +0.41(+19.15%) |
Mar 24, 2020 | 2.002 | 2.129 | 1.898 | 2.129 | 2,625,635 | +0.28(+15.20%) |
Mar 23, 2020 | 1.911 | 2.029 | 1.730 | 1.848 | 2,548,188 | -0.11(-5.56%) |
Mar 20, 2020 | 2.092 | 2.228 | 1.857 | 1.957 | 4,729,996 | +0.15(+8.54%) |
Mar 19, 2020 | 1.585 | 1.911 | 1.576 | 1.803 | 3,935,431 | +0.24(+15.70%) |
Mar 18, 2020 | 1.893 | 1.975 | 1.359 | 1.558 | 3,302,207 | -0.54(-25.86%) |
Mar 17, 2020 | 2.437 | 2.536 | 2.011 | 2.102 | 5,354,047 | -0.31(-12.78%) |
Mar 16, 2020 | 2.944 | 2.962 | 2.373 | 2.410 | 2,965,610 | -0.76(-24.00%) |
Mar 13, 2020 | 3.406 | 3.406 | 2.600 | 3.170 | 4,923,187 | +0.34(+11.82%) |
Mar 12, 2020 | 2.935 | 3.352 | 2.736 | 2.835 | 3,792,730 | -0.47(-14.25%) |
Mar 11, 2020 | 3.723 | 3.877 | 3.193 | 3.306 | 3,931,974 | -0.62(-15.70%) |
Mar 10, 2020 | 5.109 | 5.109 | 3.352 | 3.922 | 6,530,685 | -0.14(-3.35%) |
Mar 09, 2020 | 4.176 | 5.018 | 3.841 | 4.058 | 5,913,954 | -2.95(-42.12%) |
Mar 06, 2020 | 7.337 | 8.107 | 6.898 | 7.011 | 4,724,366 | -1.55(-18.10%) |
Mar 05, 2020 | 9.058 | 9.086 | 8.515 | 8.560 | 2,537,773 | -0.69(-7.44%) |
Mar 04, 2020 | 9.375 | 9.394 | 9.049 | 9.249 | 1,588,216 | +0.10(+1.09%) |
Mar 03, 2020 | 9.919 | 9.946 | 9.067 | 9.149 | 2,889,435 | -0.55(-5.70%) |
Mar 02, 2020 | 9.448 | 9.738 | 9.049 | 9.701 | 2,861,148 | +0.60(+6.57%) |
Feb 28, 2020 | 9.058 | 9.104 | 8.533 | 9.104 | 3,994,763 | -0.21(-2.24%) |
Feb 27, 2020 | 9.683 | 9.683 | 9.022 | 9.312 | 3,672,063 | -0.93(-9.11%) |
Feb 26, 2020 | 11.04 | 11.22 | 10.24 | 10.24 | 2,961,592 | -0.97(-8.63%) |
Feb 25, 2020 | 11.99 | 12.01 | 11.17 | 11.21 | 2,840,570 | -0.64(-5.39%) |
Feb 24, 2020 | 12.32 | 12.34 | 11.80 | 11.85 | 2,955,394 | -0.87(-6.84%) |
Feb 21, 2020 | 12.75 | 12.86 | 12.67 | 12.72 | 1,258,417 | -0.20(-1.51%) |
Feb 20, 2020 | 12.83 | 13.06 | 12.81 | 12.92 | 1,100,879 | +0.12(+0.90%) |
Feb 19, 2020 | 12.68 | 12.80 | 12.62 | 12.80 | 1,188,733 | +0.23(+1.84%) |
Feb 18, 2020 | 12.43 | 12.62 | 12.35 | 12.57 | 1,019,795 | +0.01(+0.07%) |
Feb 14, 2020 | 12.70 | 12.75 | 12.49 | 12.56 | 978,168 | -0.06(-0.49%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.59 | 12.62 | 957,890 | -0.19(-1.46%) |
Feb 12, 2020 | 12.86 | 12.97 | 12.60 | 12.81 | 1,221,007 | +0.20(+1.55%) |
Feb 11, 2020 | 12.68 | 12.81 | 12.60 | 12.62 | 942,954 | +0.17(+1.36%) |
Feb 10, 2020 | 12.57 | 12.58 | 12.36 | 12.45 | 1,656,807 | -0.19(-1.48%) |
Feb 07, 2020 | 12.78 | 12.82 | 12.56 | 12.63 | 1,336,927 | -0.28(-2.20%) |
Feb 06, 2020 | 12.88 | 13.12 | 12.70 | 12.92 | 2,331,046 | -0.01(-0.07%) |
Feb 05, 2020 | 12.73 | 12.98 | 12.71 | 12.93 | 1,915,856 | +0.51(+4.07%) |
Feb 04, 2020 | 12.67 | 12.69 | 12.39 | 12.42 | 1,932,401 | +0.04(+0.36%) |
Feb 03, 2020 | 12.75 | 12.77 | 12.37 | 12.38 | 1,936,108 | -0.44(-3.40%) |
Jan 31, 2020 | 13.38 | 13.41 | 12.71 | 12.81 | 2,288,174 | -0.85(-6.24%) |
Jan 30, 2020 | 13.53 | 13.78 | 13.41 | 13.66 | 1,171,552 | +0.00(+0.00%) |
Jan 29, 2020 | 13.59 | 13.77 | 13.59 | 13.66 | 1,026,688 | +0.16(+1.17%) |
Jan 28, 2020 | 13.39 | 13.71 | 13.26 | 13.51 | 1,115,122 | +0.26(+1.98%) |
Jan 27, 2020 | 13.50 | 13.51 | 13.23 | 13.24 | 1,913,882 | -0.59(-4.30%) |
Jan 24, 2020 | 14.05 | 14.06 | 13.71 | 13.84 | 1,325,582 | -0.21(-1.49%) |
Jan 23, 2020 | 13.81 | 14.07 | 13.58 | 14.05 | 1,070,064 | +0.07(+0.50%) |
Jan 22, 2020 | 14.16 | 14.18 | 13.90 | 13.98 | 1,233,132 | -0.23(-1.60%) |
Jan 21, 2020 | 14.23 | 14.33 | 14.12 | 14.21 | 1,185,324 | -0.04(-0.31%) |
Jan 17, 2020 | 14.43 | 14.44 | 14.21 | 14.25 | 989,357 | -0.11(-0.79%) |
Jan 16, 2020 | 14.29 | 14.59 | 14.25 | 14.36 | 874,214 | +0.16(+1.11%) |
Jan 15, 2020 | 14.36 | 14.40 | 14.19 | 14.21 | 960,878 | -0.26(-1.81%) |
Jan 14, 2020 | 14.33 | 14.49 | 14.16 | 14.47 | 885,244 | +0.17(+1.16%) |
Jan 13, 2020 | 14.32 | 14.42 | 14.05 | 14.30 | 996,996 | -0.01(-0.06%) |
Jan 10, 2020 | 14.46 | 14.49 | 14.24 | 14.31 | 938,140 | -0.13(-0.91%) |
Jan 09, 2020 | 14.28 | 14.48 | 13.92 | 14.44 | 1,218,538 | +0.12(+0.86%) |
Jan 08, 2020 | 14.69 | 14.77 | 14.15 | 14.32 | 1,403,702 | -0.39(-2.68%) |
Jan 07, 2020 | 14.70 | 14.71 | 14.50 | 14.71 | 883,521 | -0.04(-0.24%) |
Jan 06, 2020 | 14.48 | 14.75 | 14.42 | 14.75 | 1,088,705 | +0.40(+2.81%) |
Jan 03, 2020 | 14.47 | 14.59 | 14.23 | 14.35 | 1,370,626 | +0.22(+1.55%) |