Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.886 | 1.957 | 1.711 | 1.764 | 4,720,678 | +0.05(+3.08%) |
Mar 30, 2020 | 1.658 | 1.816 | 1.579 | 1.711 | 3,806,471 | +0.03(+1.56%) |
Mar 27, 2020 | 1.729 | 1.755 | 1.571 | 1.685 | 5,696,617 | -0.15(-8.13%) |
Mar 26, 2020 | 1.492 | 2.632 | 1.430 | 1.834 | 12,088,379 | +0.41(+29.01%) |
Mar 25, 2020 | 1.395 | 1.483 | 1.211 | 1.421 | 8,068,127 | +0.04(+3.18%) |
Mar 24, 2020 | 1.307 | 1.404 | 1.255 | 1.378 | 4,862,550 | +0.20(+17.16%) |
Mar 23, 2020 | 1.272 | 1.272 | 1.097 | 1.176 | 5,415,060 | -0.24(-16.77%) |
Mar 20, 2020 | 1.571 | 1.579 | 1.404 | 1.413 | 5,317,670 | -0.21(-12.97%) |
Mar 19, 2020 | 1.755 | 1.764 | 1.579 | 1.623 | 4,578,017 | -0.38(-18.86%) |
Mar 18, 2020 | 1.483 | 2.483 | 1.448 | 2.001 | 9,742,553 | -0.19(-8.80%) |
Mar 17, 2020 | 1.974 | 2.237 | 1.974 | 2.194 | 4,103,212 | -0.41(-15.83%) |
Mar 16, 2020 | 2.615 | 2.852 | 2.366 | 2.606 | 3,027,349 | -0.42(-13.91%) |
Mar 13, 2020 | 2.843 | 3.053 | 2.632 | 3.027 | 2,465,715 | +0.62(+25.91%) |
Mar 12, 2020 | 1.843 | 2.588 | 1.843 | 2.404 | 4,952,929 | -0.63(-20.81%) |
Mar 11, 2020 | 3.027 | 3.084 | 2.860 | 3.036 | 3,658,045 | -1.06(-25.91%) |
Mar 10, 2020 | 4.124 | 4.150 | 3.896 | 4.098 | 1,768,809 | -0.56(-12.05%) |
Mar 09, 2020 | 4.791 | 5.045 | 4.650 | 4.659 | 1,628,992 | -3.97(-46.04%) |
Mar 06, 2020 | 8.906 | 9.029 | 8.573 | 8.634 | 562,322 | -0.63(-6.82%) |
Mar 05, 2020 | 9.625 | 9.757 | 9.195 | 9.266 | 571,626 | -1.40(-13.09%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.45 | 10.66 | 441,397 | +0.07(+0.66%) |
Mar 03, 2020 | 11.01 | 11.21 | 10.50 | 10.59 | 568,224 | -0.33(-3.05%) |
Mar 02, 2020 | 10.70 | 10.95 | 10.61 | 10.92 | 501,259 | +0.09(+0.81%) |
Feb 28, 2020 | 10.47 | 10.89 | 10.40 | 10.84 | 444,022 | +0.13(+1.23%) |
Feb 27, 2020 | 10.74 | 10.84 | 10.47 | 10.70 | 824,693 | -0.45(-4.01%) |
Feb 26, 2020 | 11.28 | 11.44 | 11.12 | 11.15 | 556,910 | -0.27(-2.38%) |
Feb 25, 2020 | 11.85 | 11.85 | 11.32 | 11.42 | 457,012 | -0.40(-3.41%) |
Feb 24, 2020 | 11.92 | 12.07 | 11.79 | 11.83 | 290,945 | -0.68(-5.40%) |
Feb 21, 2020 | 12.43 | 12.64 | 12.38 | 12.50 | 337,803 | -0.49(-3.78%) |
Feb 20, 2020 | 13.05 | 13.22 | 12.99 | 12.99 | 352,767 | -0.09(-0.67%) |
Feb 19, 2020 | 13.06 | 13.11 | 12.88 | 13.08 | 257,678 | -0.08(-0.60%) |
Feb 18, 2020 | 13.18 | 13.22 | 13.07 | 13.16 | 192,036 | -0.64(-4.64%) |
Feb 14, 2020 | 14.00 | 14.04 | 13.78 | 13.80 | 219,275 | +0.00(+0.00%) |
Feb 13, 2020 | 13.92 | 14.04 | 13.75 | 13.80 | 217,713 | -0.29(-2.06%) |
Feb 12, 2020 | 14.19 | 14.23 | 14.02 | 14.09 | 335,670 | +0.63(+4.69%) |
Feb 11, 2020 | 13.52 | 13.61 | 13.45 | 13.46 | 282,646 | +0.50(+3.86%) |
Feb 10, 2020 | 12.98 | 13.07 | 12.92 | 12.96 | 271,209 | -0.50(-3.72%) |
Feb 07, 2020 | 13.67 | 13.67 | 13.44 | 13.46 | 327,090 | -0.67(-4.72%) |
Feb 06, 2020 | 14.32 | 14.34 | 14.09 | 14.13 | 342,715 | -0.47(-3.25%) |
Feb 05, 2020 | 14.55 | 14.65 | 14.43 | 14.60 | 268,107 | +0.75(+5.38%) |
Feb 04, 2020 | 13.98 | 14.06 | 13.85 | 13.85 | 225,912 | +0.09(+0.64%) |
Feb 03, 2020 | 13.73 | 13.90 | 13.62 | 13.77 | 283,174 | -0.07(-0.51%) |
Jan 31, 2020 | 14.00 | 14.13 | 13.75 | 13.84 | 413,136 | -1.40(-9.21%) |
Jan 30, 2020 | 15.22 | 15.39 | 14.96 | 15.24 | 232,461 | -0.12(-0.80%) |
Jan 29, 2020 | 15.59 | 15.66 | 15.34 | 15.36 | 179,862 | +0.12(+0.81%) |
Jan 28, 2020 | 15.31 | 15.32 | 15.14 | 15.24 | 251,695 | +0.13(+0.87%) |
Jan 27, 2020 | 15.42 | 15.43 | 15.11 | 15.11 | 256,540 | -0.87(-5.44%) |
Jan 24, 2020 | 16.13 | 16.17 | 15.84 | 15.98 | 399,232 | +0.18(+1.11%) |
Jan 23, 2020 | 15.84 | 15.93 | 15.71 | 15.80 | 222,378 | -0.44(-2.70%) |
Jan 22, 2020 | 16.43 | 16.43 | 16.17 | 16.24 | 220,766 | -0.14(-0.86%) |
Jan 21, 2020 | 16.54 | 16.57 | 16.35 | 16.38 | 263,672 | -0.23(-1.37%) |
Jan 17, 2020 | 16.68 | 16.69 | 16.51 | 16.61 | 320,366 | -0.43(-2.52%) |
Jan 16, 2020 | 17.03 | 17.19 | 16.96 | 17.04 | 284,168 | -0.50(-2.85%) |
Jan 15, 2020 | 17.88 | 17.88 | 17.52 | 17.54 | 207,704 | -0.70(-3.85%) |
Jan 14, 2020 | 18.32 | 18.42 | 18.15 | 18.24 | 396,765 | -0.79(-4.15%) |
Jan 13, 2020 | 18.81 | 19.05 | 18.65 | 19.03 | 231,451 | +0.11(+0.56%) |
Jan 10, 2020 | 19.02 | 19.12 | 18.86 | 18.93 | 291,418 | +0.26(+1.41%) |
Jan 09, 2020 | 18.72 | 18.78 | 18.47 | 18.66 | 200,832 | -0.32(-1.66%) |
Jan 08, 2020 | 19.19 | 19.22 | 18.88 | 18.98 | 219,632 | -0.11(-0.55%) |
Jan 07, 2020 | 19.41 | 19.41 | 19.02 | 19.08 | 274,302 | -0.64(-3.25%) |
Jan 06, 2020 | 19.50 | 19.83 | 19.38 | 19.72 | 423,146 | +0.83(+4.41%) |
Jan 03, 2020 | 19.12 | 19.22 | 18.87 | 18.89 | 285,036 | -0.06(-0.32%) |