Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.039 | 4.218 | 4.039 | 4.112 | 1,637,169 | +0.06(+1.40%) |
Mar 30, 2020 | 4.047 | 4.120 | 3.926 | 4.056 | 1,984,958 | +0.06(+1.42%) |
Mar 27, 2020 | 3.918 | 4.096 | 3.788 | 3.999 | 919,962 | +0.01(+0.20%) |
Mar 26, 2020 | 3.528 | 4.015 | 3.423 | 3.991 | 2,300,241 | +0.07(+1.86%) |
Mar 25, 2020 | 3.861 | 4.056 | 3.638 | 3.918 | 2,369,042 | +0.41(+11.55%) |
Mar 24, 2020 | 3.285 | 3.545 | 3.220 | 3.512 | 1,869,856 | +0.32(+10.18%) |
Mar 23, 2020 | 3.472 | 3.472 | 2.976 | 3.188 | 5,501,923 | -0.67(-17.26%) |
Mar 20, 2020 | 3.958 | 4.380 | 3.812 | 3.853 | 2,509,370 | +0.36(+10.21%) |
Mar 19, 2020 | 3.115 | 3.609 | 3.050 | 3.496 | 1,487,193 | +0.58(+19.72%) |
Mar 18, 2020 | 3.382 | 3.431 | 2.774 | 2.920 | 1,626,714 | -1.05(-26.53%) |
Mar 17, 2020 | 4.039 | 4.218 | 3.820 | 3.974 | 1,545,117 | -0.15(-3.73%) |
Mar 16, 2020 | 4.072 | 4.299 | 3.963 | 4.129 | 1,864,832 | -0.57(-12.09%) |
Mar 13, 2020 | 5.021 | 5.061 | 4.299 | 4.696 | 1,224,850 | -0.30(-6.01%) |
Mar 12, 2020 | 5.224 | 5.240 | 4.729 | 4.997 | 1,388,934 | -1.14(-18.52%) |
Mar 11, 2020 | 6.319 | 6.323 | 6.072 | 6.132 | 1,343,293 | -0.36(-5.50%) |
Mar 10, 2020 | 6.749 | 6.757 | 6.294 | 6.489 | 1,586,213 | +0.26(+4.17%) |
Mar 09, 2020 | 6.473 | 7.138 | 6.229 | 6.229 | 1,365,029 | -0.99(-13.71%) |
Mar 06, 2020 | 7.065 | 7.470 | 7.065 | 7.219 | 972,976 | +0.02(+0.23%) |
Mar 05, 2020 | 7.122 | 7.260 | 7.032 | 7.203 | 1,682,696 | -0.41(-5.43%) |
Mar 04, 2020 | 7.479 | 7.625 | 7.381 | 7.616 | 623,269 | +0.18(+2.40%) |
Mar 03, 2020 | 7.568 | 7.730 | 7.316 | 7.438 | 1,165,876 | -0.11(-1.50%) |
Mar 02, 2020 | 7.495 | 7.560 | 7.219 | 7.552 | 1,709,911 | -0.24(-3.02%) |
Feb 28, 2020 | 7.438 | 7.811 | 7.373 | 7.787 | 910,716 | +0.26(+3.45%) |
Feb 27, 2020 | 7.503 | 7.649 | 7.324 | 7.527 | 1,513,199 | -0.39(-4.92%) |
Feb 26, 2020 | 7.949 | 8.188 | 7.861 | 7.917 | 928,580 | +0.11(+1.35%) |
Feb 25, 2020 | 7.835 | 7.888 | 7.738 | 7.811 | 2,826,247 | -0.03(-0.41%) |
Feb 24, 2020 | 7.819 | 7.884 | 7.738 | 7.844 | 2,144,813 | -0.36(-4.45%) |
Feb 21, 2020 | 8.419 | 8.436 | 8.180 | 8.209 | 1,013,413 | -0.07(-0.88%) |
Feb 20, 2020 | 8.306 | 8.363 | 8.217 | 8.282 | 1,212,987 | -0.09(-1.07%) |
Feb 19, 2020 | 8.517 | 8.529 | 8.306 | 8.371 | 658,251 | +0.07(+0.88%) |
Feb 18, 2020 | 8.436 | 8.436 | 8.229 | 8.298 | 491,933 | -0.14(-1.63%) |
Feb 14, 2020 | 8.492 | 8.505 | 8.363 | 8.436 | 1,138,179 | +0.02(+0.19%) |
Feb 13, 2020 | 8.452 | 8.513 | 8.379 | 8.419 | 512,622 | +0.06(+0.68%) |
Feb 12, 2020 | 8.233 | 8.456 | 8.209 | 8.363 | 1,067,182 | +0.22(+2.69%) |
Feb 11, 2020 | 8.176 | 8.241 | 8.127 | 8.144 | 675,980 | -0.01(-0.10%) |
Feb 10, 2020 | 8.225 | 8.233 | 8.107 | 8.152 | 824,492 | +0.10(+1.21%) |
Feb 07, 2020 | 8.087 | 8.127 | 8.006 | 8.054 | 580,925 | +0.05(+0.61%) |
Feb 06, 2020 | 7.990 | 8.090 | 7.895 | 8.006 | 935,812 | -0.11(-1.30%) |
Feb 05, 2020 | 8.119 | 8.314 | 8.046 | 8.111 | 1,251,700 | -0.02(-0.20%) |
Feb 04, 2020 | 8.533 | 8.574 | 8.095 | 8.127 | 2,590,133 | -2.17(-21.04%) |
Feb 03, 2020 | 10.50 | 10.54 | 10.27 | 10.29 | 1,025,394 | -0.58(-5.30%) |
Jan 31, 2020 | 11.02 | 11.03 | 10.83 | 10.87 | 783,854 | -0.02(-0.22%) |
Jan 30, 2020 | 11.10 | 11.14 | 10.76 | 10.89 | 702,426 | -0.58(-5.02%) |
Jan 29, 2020 | 11.61 | 11.68 | 11.46 | 11.47 | 402,268 | -0.09(-0.77%) |
Jan 28, 2020 | 11.36 | 11.57 | 11.27 | 11.56 | 678,389 | +0.45(+4.02%) |
Jan 27, 2020 | 11.31 | 11.31 | 11.11 | 11.11 | 613,537 | -0.53(-4.53%) |
Jan 24, 2020 | 11.64 | 11.78 | 11.58 | 11.64 | 557,500 | +0.17(+1.49%) |
Jan 23, 2020 | 11.48 | 11.51 | 11.39 | 11.47 | 311,300 | -0.15(-1.33%) |
Jan 22, 2020 | 11.65 | 11.70 | 11.59 | 11.62 | 361,978 | +0.03(+0.28%) |
Jan 21, 2020 | 11.65 | 11.68 | 11.58 | 11.59 | 549,095 | -0.28(-2.39%) |
Jan 17, 2020 | 11.94 | 11.94 | 11.80 | 11.87 | 463,680 | +0.11(+0.90%) |
Jan 16, 2020 | 11.73 | 11.82 | 11.70 | 11.77 | 403,517 | -0.02(-0.14%) |
Jan 15, 2020 | 11.93 | 11.94 | 11.76 | 11.79 | 260,041 | +0.05(+0.41%) |
Jan 14, 2020 | 11.70 | 11.83 | 11.60 | 11.74 | 410,412 | +0.20(+1.76%) |
Jan 13, 2020 | 11.36 | 11.62 | 11.30 | 11.53 | 1,029,368 | +0.26(+2.30%) |
Jan 10, 2020 | 11.58 | 11.62 | 11.26 | 11.27 | 444,324 | -0.36(-3.07%) |
Jan 09, 2020 | 11.80 | 11.80 | 11.62 | 11.63 | 188,768 | -0.15(-1.24%) |
Jan 08, 2020 | 11.62 | 11.84 | 11.62 | 11.78 | 238,571 | +0.10(+0.83%) |
Jan 07, 2020 | 11.66 | 11.74 | 11.56 | 11.68 | 260,876 | +0.01(+0.07%) |
Jan 06, 2020 | 11.66 | 11.71 | 11.61 | 11.67 | 245,828 | +0.00(+0.00%) |
Jan 03, 2020 | 11.71 | 11.77 | 11.63 | 11.67 | 466,515 | -0.31(-2.57%) |