Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.729 | 5.021 | 4.569 | 4.933 | 4,654,326 | +0.17(+3.67%) |
Mar 30, 2020 | 4.739 | 4.914 | 4.312 | 4.759 | 4,421,305 | -0.07(-1.41%) |
Mar 27, 2020 | 4.827 | 5.157 | 4.564 | 4.827 | 4,337,875 | -0.25(-4.97%) |
Mar 26, 2020 | 5.069 | 5.341 | 4.899 | 5.079 | 10,137,214 | +0.21(+4.39%) |
Mar 25, 2020 | 4.856 | 5.327 | 4.652 | 4.865 | 7,470,547 | +0.11(+2.24%) |
Mar 24, 2020 | 4.729 | 5.929 | 4.477 | 4.759 | 10,990,121 | +0.40(+9.13%) |
Mar 23, 2020 | 3.729 | 4.487 | 3.688 | 4.360 | 8,614,914 | +0.57(+15.13%) |
Mar 20, 2020 | 3.350 | 3.807 | 3.030 | 3.787 | 10,145,667 | +0.45(+13.37%) |
Mar 19, 2020 | 2.107 | 3.380 | 1.971 | 3.341 | 9,033,703 | +1.25(+60.00%) |
Mar 18, 2020 | 3.049 | 3.049 | 1.903 | 2.088 | 8,809,473 | -1.19(-36.39%) |
Mar 17, 2020 | 3.787 | 3.787 | 2.263 | 3.282 | 12,124,359 | -0.47(-12.44%) |
Mar 16, 2020 | 4.739 | 4.749 | 3.729 | 3.749 | 4,933,038 | -1.72(-31.44%) |
Mar 13, 2020 | 5.332 | 5.477 | 4.710 | 5.468 | 6,184,152 | +0.49(+9.75%) |
Mar 12, 2020 | 5.749 | 5.749 | 4.856 | 4.982 | 4,842,707 | -1.17(-18.96%) |
Mar 11, 2020 | 6.575 | 6.575 | 6.060 | 6.147 | 5,793,365 | -0.61(-9.05%) |
Mar 10, 2020 | 7.118 | 7.225 | 6.584 | 6.759 | 3,852,112 | -0.10(-1.42%) |
Mar 09, 2020 | 7.332 | 7.449 | 6.808 | 6.856 | 3,829,080 | -1.06(-13.37%) |
Mar 06, 2020 | 7.701 | 8.206 | 7.653 | 7.915 | 6,908,864 | -0.10(-1.21%) |
Mar 05, 2020 | 8.371 | 8.400 | 7.837 | 8.012 | 5,119,084 | -0.65(-7.51%) |
Mar 04, 2020 | 8.624 | 8.667 | 8.391 | 8.663 | 4,962,361 | +0.17(+1.94%) |
Mar 03, 2020 | 8.954 | 9.032 | 8.420 | 8.498 | 8,843,778 | -0.48(-5.30%) |
Mar 02, 2020 | 8.905 | 8.983 | 8.507 | 8.973 | 3,354,310 | +0.12(+1.32%) |
Feb 28, 2020 | 8.653 | 9.129 | 8.643 | 8.857 | 10,739,812 | -0.10(-1.08%) |
Feb 27, 2020 | 8.828 | 9.328 | 8.604 | 8.954 | 6,612,257 | -0.09(-0.97%) |
Feb 26, 2020 | 9.333 | 9.338 | 8.993 | 9.041 | 4,750,171 | -0.26(-2.82%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.274 | 9.304 | 4,442,905 | -0.72(-7.17%) |
Feb 24, 2020 | 10.02 | 10.20 | 9.838 | 10.02 | 5,046,211 | -0.23(-2.27%) |
Feb 21, 2020 | 10.96 | 11.45 | 10.24 | 10.26 | 5,266,265 | +0.07(+0.67%) |
Feb 20, 2020 | 9.983 | 10.19 | 9.964 | 10.19 | 1,390,081 | +0.20(+2.04%) |
Feb 19, 2020 | 10.08 | 10.10 | 9.954 | 9.983 | 1,616,098 | -0.08(-0.77%) |
Feb 18, 2020 | 10.06 | 10.13 | 9.945 | 10.06 | 1,300,450 | -0.03(-0.29%) |
Feb 14, 2020 | 10.16 | 10.23 | 10.06 | 10.09 | 1,760,913 | -0.05(-0.48%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.10 | 10.14 | 1,831,465 | -0.06(-0.57%) |
Feb 12, 2020 | 9.974 | 10.20 | 9.940 | 10.20 | 1,782,611 | +0.31(+3.14%) |
Feb 11, 2020 | 9.935 | 9.993 | 9.867 | 9.886 | 1,368,469 | -0.01(-0.10%) |
Feb 10, 2020 | 9.838 | 9.915 | 9.789 | 9.896 | 888,698 | +0.06(+0.59%) |
Feb 07, 2020 | 9.915 | 9.954 | 9.809 | 9.838 | 1,368,386 | -0.13(-1.27%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.886 | 9.964 | 1,437,341 | +0.02(+0.20%) |
Feb 05, 2020 | 9.847 | 9.983 | 9.828 | 9.945 | 1,614,766 | +0.17(+1.79%) |
Feb 04, 2020 | 9.605 | 9.799 | 9.546 | 9.770 | 1,568,682 | +0.27(+2.86%) |
Feb 03, 2020 | 9.449 | 9.624 | 9.430 | 9.498 | 2,504,821 | +0.11(+1.14%) |
Jan 31, 2020 | 9.508 | 9.575 | 9.299 | 9.391 | 2,878,359 | -0.17(-1.73%) |
Jan 30, 2020 | 9.546 | 9.624 | 9.420 | 9.556 | 2,214,096 | -0.07(-0.71%) |
Jan 29, 2020 | 9.692 | 9.779 | 9.605 | 9.624 | 1,814,796 | -0.05(-0.50%) |
Jan 28, 2020 | 9.585 | 9.731 | 9.527 | 9.673 | 3,103,452 | +0.14(+1.43%) |
Jan 27, 2020 | 9.702 | 9.750 | 9.498 | 9.537 | 3,858,532 | -0.29(-2.96%) |
Jan 24, 2020 | 10.12 | 10.16 | 9.673 | 9.828 | 3,207,043 | -0.30(-2.97%) |
Jan 23, 2020 | 10.16 | 10.21 | 10.02 | 10.13 | 1,938,998 | -0.05(-0.48%) |
Jan 22, 2020 | 10.23 | 10.27 | 10.14 | 10.18 | 1,176,867 | -0.03(-0.29%) |
Jan 21, 2020 | 10.21 | 10.26 | 10.09 | 10.21 | 1,879,021 | -0.03(-0.29%) |
Jan 17, 2020 | 10.32 | 10.35 | 10.23 | 10.24 | 1,439,848 | -0.06(-0.57%) |
Jan 16, 2020 | 10.23 | 10.31 | 10.21 | 10.29 | 1,083,351 | +0.11(+1.05%) |
Jan 15, 2020 | 10.04 | 10.19 | 10.04 | 10.19 | 1,664,412 | +0.14(+1.35%) |
Jan 14, 2020 | 10.11 | 10.12 | 9.974 | 10.05 | 2,512,082 | -0.07(-0.67%) |
Jan 13, 2020 | 10.02 | 10.15 | 9.993 | 10.12 | 3,530,828 | +0.09(+0.87%) |
Jan 10, 2020 | 10.00 | 10.09 | 9.945 | 10.03 | 2,861,265 | +0.00(+0.00%) |
Jan 09, 2020 | 10.14 | 10.20 | 10.03 | 10.03 | 3,901,167 | -0.10(-0.96%) |
Jan 08, 2020 | 10.08 | 10.21 | 10.04 | 10.13 | 4,381,003 | +0.04(+0.38%) |
Jan 07, 2020 | 10.27 | 10.30 | 10.05 | 10.09 | 2,305,287 | -0.23(-2.26%) |
Jan 06, 2020 | 10.33 | 10.51 | 10.27 | 10.32 | 5,332,995 | -0.24(-2.30%) |
Jan 03, 2020 | 10.57 | 10.70 | 10.52 | 10.57 | 2,424,667 | -0.14(-1.27%) |