Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.358 | 3.723 | 3.190 | 3.672 | 7,644,653 | +0.37(+11.04%) |
Mar 30, 2020 | 3.059 | 3.344 | 2.876 | 3.307 | 7,540,981 | +0.24(+7.86%) |
Mar 27, 2020 | 3.322 | 3.482 | 3.030 | 3.066 | 8,804,565 | -0.45(-12.68%) |
Mar 26, 2020 | 3.512 | 3.709 | 3.293 | 3.512 | 8,901,118 | +0.03(+0.84%) |
Mar 25, 2020 | 3.679 | 3.931 | 3.373 | 3.482 | 8,688,977 | -0.12(-3.25%) |
Mar 24, 2020 | 3.884 | 3.884 | 3.271 | 3.599 | 8,496,362 | -0.04(-1.00%) |
Mar 23, 2020 | 3.979 | 4.037 | 3.592 | 3.636 | 7,939,392 | -0.33(-8.29%) |
Mar 20, 2020 | 3.490 | 4.191 | 3.446 | 3.964 | 11,002,487 | +0.53(+15.29%) |
Mar 19, 2020 | 2.971 | 4.030 | 2.738 | 3.439 | 11,747,155 | +0.46(+15.44%) |
Mar 18, 2020 | 3.380 | 3.482 | 2.847 | 2.979 | 12,764,924 | -0.66(-18.24%) |
Mar 17, 2020 | 3.752 | 3.862 | 3.329 | 3.643 | 10,552,718 | -0.08(-2.16%) |
Mar 16, 2020 | 3.512 | 3.950 | 3.300 | 3.723 | 16,440,614 | -0.09(-2.30%) |
Mar 13, 2020 | 3.366 | 3.811 | 3.106 | 3.811 | 15,616,946 | +0.71(+22.82%) |
Mar 12, 2020 | 3.526 | 3.570 | 3.088 | 3.103 | 12,786,949 | -0.88(-22.02%) |
Mar 11, 2020 | 3.760 | 4.358 | 3.536 | 3.979 | 16,446,129 | +0.05(+1.30%) |
Mar 10, 2020 | 4.242 | 4.315 | 3.544 | 3.928 | 15,337,024 | -0.07(-1.65%) |
Mar 09, 2020 | 3.555 | 5.110 | 3.271 | 3.993 | 13,863,786 | -0.47(-10.47%) |
Mar 06, 2020 | 4.344 | 4.504 | 4.125 | 4.461 | 15,394,222 | -0.10(-2.24%) |
Mar 05, 2020 | 4.738 | 4.848 | 4.497 | 4.563 | 13,663,888 | -0.09(-2.04%) |
Mar 04, 2020 | 4.760 | 4.972 | 4.570 | 4.658 | 9,299,840 | +0.01(+0.31%) |
Mar 03, 2020 | 4.891 | 5.271 | 4.636 | 4.643 | 12,371,587 | -0.21(-4.36%) |
Mar 02, 2020 | 5.140 | 5.154 | 4.680 | 4.855 | 12,729,464 | -0.30(-5.81%) |
Feb 28, 2020 | 5.198 | 5.351 | 4.950 | 5.154 | 26,536,288 | -0.26(-4.72%) |
Feb 27, 2020 | 6.132 | 6.132 | 5.088 | 5.410 | 18,405,212 | -0.93(-14.63%) |
Feb 26, 2020 | 6.570 | 6.614 | 6.330 | 6.337 | 5,947,575 | -0.23(-3.56%) |
Feb 25, 2020 | 7.235 | 7.235 | 6.497 | 6.570 | 7,659,922 | -0.64(-8.81%) |
Feb 24, 2020 | 6.855 | 7.286 | 6.519 | 7.206 | 8,382,812 | +0.16(+2.28%) |
Feb 21, 2020 | 7.125 | 7.155 | 6.914 | 7.045 | 5,729,994 | -0.18(-2.43%) |
Feb 20, 2020 | 6.950 | 7.282 | 6.928 | 7.220 | 7,093,241 | +0.25(+3.56%) |
Feb 19, 2020 | 6.651 | 7.009 | 6.607 | 6.972 | 4,460,850 | +0.35(+5.29%) |
Feb 18, 2020 | 6.388 | 6.665 | 6.359 | 6.622 | 2,492,263 | +0.15(+2.37%) |
Feb 14, 2020 | 6.373 | 6.512 | 6.231 | 6.468 | 3,323,867 | +0.12(+1.84%) |
Feb 13, 2020 | 6.468 | 6.643 | 6.264 | 6.351 | 5,442,342 | -0.17(-2.58%) |
Feb 12, 2020 | 6.643 | 6.753 | 6.468 | 6.519 | 6,199,094 | -0.01(-0.11%) |
Feb 11, 2020 | 6.651 | 6.746 | 6.461 | 6.527 | 6,983,807 | -0.05(-0.78%) |
Feb 10, 2020 | 6.629 | 6.680 | 6.410 | 6.578 | 3,435,780 | -0.05(-0.77%) |
Feb 07, 2020 | 6.643 | 6.801 | 6.538 | 6.629 | 3,844,415 | -0.03(-0.52%) |
Feb 06, 2020 | 7.171 | 7.234 | 6.657 | 6.664 | 6,686,178 | -0.47(-6.54%) |
Feb 05, 2020 | 7.151 | 7.324 | 7.018 | 7.130 | 5,108,352 | +0.11(+1.59%) |
Feb 04, 2020 | 7.060 | 7.387 | 6.994 | 7.018 | 5,856,349 | +0.09(+1.31%) |
Feb 03, 2020 | 6.726 | 6.998 | 6.698 | 6.928 | 3,530,665 | +0.20(+3.00%) |
Jan 31, 2020 | 6.754 | 6.845 | 6.532 | 6.726 | 6,458,778 | -0.10(-1.53%) |
Jan 30, 2020 | 6.789 | 6.991 | 6.719 | 6.831 | 5,302,338 | -0.05(-0.71%) |
Jan 29, 2020 | 7.060 | 7.158 | 6.858 | 6.879 | 4,390,898 | -0.13(-1.79%) |
Jan 28, 2020 | 7.185 | 7.290 | 6.956 | 7.005 | 7,862,283 | -0.15(-2.04%) |
Jan 27, 2020 | 7.304 | 7.352 | 7.116 | 7.151 | 5,458,676 | -0.34(-4.55%) |
Jan 24, 2020 | 7.881 | 7.930 | 7.373 | 7.491 | 6,225,304 | -0.42(-5.36%) |
Jan 23, 2020 | 8.145 | 8.145 | 7.777 | 7.916 | 8,497,114 | -0.32(-3.89%) |
Jan 22, 2020 | 8.653 | 8.653 | 8.156 | 8.236 | 4,604,258 | -0.37(-4.28%) |
Jan 21, 2020 | 9.244 | 9.251 | 8.577 | 8.604 | 4,982,677 | -0.68(-7.34%) |
Jan 17, 2020 | 9.349 | 9.383 | 9.133 | 9.286 | 5,190,916 | -0.02(-0.22%) |
Jan 16, 2020 | 9.209 | 9.439 | 8.952 | 9.307 | 3,369,565 | +0.17(+1.83%) |
Jan 15, 2020 | 8.980 | 9.189 | 8.903 | 9.140 | 2,908,786 | +0.11(+1.23%) |
Jan 14, 2020 | 8.841 | 9.154 | 8.771 | 9.029 | 4,441,312 | +0.21(+2.37%) |
Jan 13, 2020 | 8.465 | 8.876 | 8.368 | 8.820 | 5,513,866 | +0.37(+4.36%) |
Jan 10, 2020 | 8.695 | 8.695 | 8.403 | 8.451 | 5,721,264 | -0.23(-2.64%) |
Jan 09, 2020 | 9.077 | 9.112 | 8.570 | 8.681 | 9,487,855 | -0.39(-4.29%) |
Jan 08, 2020 | 9.557 | 9.557 | 9.001 | 9.070 | 5,029,616 | -0.49(-5.09%) |
Jan 07, 2020 | 9.502 | 9.609 | 9.251 | 9.557 | 4,656,278 | +0.01(+0.07%) |
Jan 06, 2020 | 9.293 | 9.557 | 9.293 | 9.550 | 4,091,022 | +0.22(+2.39%) |
Jan 03, 2020 | 9.335 | 9.376 | 9.220 | 9.328 | 4,512,202 | -0.01(-0.07%) |