Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.304 | 4.473 | 3.981 | 4.312 | 7,151,007 | +0.16(+3.89%) |
Mar 30, 2020 | 4.389 | 4.458 | 3.774 | 4.150 | 8,142,045 | -0.48(-10.45%) |
Mar 27, 2020 | 4.558 | 4.692 | 4.289 | 4.635 | 5,832,806 | -0.16(-3.37%) |
Mar 26, 2020 | 4.973 | 5.196 | 4.650 | 4.796 | 8,433,500 | -0.08(-1.73%) |
Mar 25, 2020 | 4.466 | 5.107 | 4.197 | 4.881 | 9,461,845 | +0.38(+8.36%) |
Mar 24, 2020 | 4.327 | 4.550 | 4.173 | 4.504 | 6,057,811 | +0.53(+13.35%) |
Mar 23, 2020 | 4.435 | 4.496 | 3.920 | 3.974 | 7,235,330 | -0.63(-13.69%) |
Mar 20, 2020 | 4.043 | 4.819 | 3.728 | 4.604 | 12,711,150 | +0.93(+25.31%) |
Mar 19, 2020 | 2.875 | 3.989 | 2.698 | 3.674 | 13,476,059 | +0.99(+36.96%) |
Mar 18, 2020 | 3.351 | 3.382 | 2.337 | 2.682 | 11,379,984 | -0.99(-26.99%) |
Mar 17, 2020 | 4.604 | 4.604 | 3.612 | 3.674 | 8,513,659 | -0.80(-17.87%) |
Mar 16, 2020 | 4.619 | 5.257 | 4.227 | 4.473 | 7,046,124 | -1.01(-18.49%) |
Mar 13, 2020 | 5.887 | 5.918 | 5.065 | 5.488 | 7,262,287 | +0.24(+4.54%) |
Mar 12, 2020 | 5.565 | 5.841 | 4.965 | 5.250 | 9,348,642 | -1.41(-21.22%) |
Mar 11, 2020 | 6.464 | 6.910 | 6.264 | 6.664 | 10,256,787 | -0.21(-3.02%) |
Mar 10, 2020 | 6.887 | 7.186 | 5.549 | 6.871 | 9,865,251 | +0.68(+11.06%) |
Mar 09, 2020 | 7.601 | 7.601 | 6.180 | 6.187 | 8,200,933 | -3.19(-34.02%) |
Mar 06, 2020 | 9.984 | 9.984 | 9.200 | 9.377 | 5,349,070 | -1.00(-9.63%) |
Mar 05, 2020 | 10.52 | 10.63 | 10.25 | 10.38 | 3,676,364 | -0.44(-4.05%) |
Mar 04, 2020 | 11.02 | 11.09 | 10.73 | 10.81 | 4,829,824 | +0.02(+0.14%) |
Mar 03, 2020 | 11.31 | 11.55 | 10.61 | 10.80 | 5,510,461 | -0.43(-3.83%) |
Mar 02, 2020 | 10.73 | 11.24 | 10.34 | 11.23 | 6,824,339 | +0.65(+6.10%) |
Feb 28, 2020 | 10.35 | 10.61 | 9.923 | 10.58 | 8,588,854 | -0.01(-0.07%) |
Feb 27, 2020 | 10.68 | 10.90 | 10.17 | 10.59 | 6,800,660 | -0.40(-3.64%) |
Feb 26, 2020 | 11.50 | 11.60 | 10.99 | 10.99 | 4,587,778 | -0.50(-4.35%) |
Feb 25, 2020 | 12.42 | 12.44 | 11.41 | 11.49 | 5,750,160 | -0.76(-6.21%) |
Feb 24, 2020 | 12.21 | 12.34 | 11.86 | 12.25 | 4,667,909 | -0.25(-1.97%) |
Feb 21, 2020 | 12.75 | 12.82 | 12.33 | 12.50 | 4,589,768 | -0.32(-2.52%) |
Feb 20, 2020 | 12.92 | 13.08 | 12.82 | 12.82 | 4,455,267 | -0.12(-0.89%) |
Feb 19, 2020 | 13.06 | 13.14 | 12.89 | 12.94 | 2,913,848 | -0.03(-0.24%) |
Feb 18, 2020 | 12.90 | 13.05 | 12.84 | 12.97 | 2,424,629 | -0.08(-0.65%) |
Feb 14, 2020 | 12.87 | 13.05 | 12.76 | 13.05 | 2,924,795 | +0.27(+2.10%) |
Feb 13, 2020 | 12.77 | 12.91 | 12.71 | 12.78 | 2,424,090 | -0.09(-0.72%) |
Feb 12, 2020 | 12.77 | 12.98 | 12.71 | 12.87 | 2,818,046 | +0.28(+2.26%) |
Feb 11, 2020 | 12.49 | 12.73 | 12.44 | 12.59 | 5,361,277 | +0.25(+1.99%) |
Feb 10, 2020 | 12.68 | 12.72 | 12.14 | 12.34 | 5,387,107 | -0.40(-3.14%) |
Feb 07, 2020 | 12.94 | 12.98 | 12.74 | 12.74 | 2,840,876 | -0.27(-2.07%) |
Feb 06, 2020 | 13.49 | 13.49 | 13.01 | 13.01 | 4,301,007 | -0.28(-2.14%) |
Feb 05, 2020 | 13.19 | 13.70 | 13.17 | 13.30 | 6,534,684 | +0.35(+2.67%) |
Feb 04, 2020 | 12.96 | 13.11 | 12.84 | 12.95 | 3,952,303 | +0.18(+1.38%) |
Feb 03, 2020 | 12.78 | 12.91 | 12.71 | 12.77 | 2,888,391 | -0.02(-0.18%) |
Jan 31, 2020 | 13.10 | 13.26 | 12.75 | 12.80 | 5,329,684 | -0.46(-3.48%) |
Jan 30, 2020 | 13.34 | 13.45 | 13.10 | 13.26 | 5,616,257 | -0.18(-1.32%) |
Jan 29, 2020 | 13.51 | 13.60 | 13.40 | 13.44 | 1,839,182 | +0.03(+0.22%) |
Jan 28, 2020 | 13.35 | 13.51 | 13.23 | 13.40 | 1,991,034 | +0.16(+1.19%) |
Jan 27, 2020 | 13.25 | 13.28 | 13.12 | 13.25 | 3,183,914 | -0.22(-1.62%) |
Jan 24, 2020 | 13.74 | 13.77 | 13.30 | 13.47 | 5,483,401 | -0.34(-2.46%) |
Jan 23, 2020 | 13.74 | 13.93 | 13.50 | 13.80 | 2,382,888 | -0.04(-0.27%) |
Jan 22, 2020 | 14.12 | 14.15 | 13.83 | 13.84 | 2,977,542 | -0.29(-2.03%) |
Jan 21, 2020 | 14.44 | 14.49 | 14.13 | 14.13 | 2,877,470 | -0.38(-2.65%) |
Jan 17, 2020 | 14.51 | 14.59 | 14.35 | 14.51 | 2,068,541 | +0.03(+0.21%) |
Jan 16, 2020 | 14.56 | 14.69 | 14.46 | 14.48 | 6,717,547 | -0.01(-0.05%) |
Jan 15, 2020 | 14.41 | 14.54 | 14.39 | 14.49 | 3,256,881 | +0.04(+0.26%) |
Jan 14, 2020 | 14.48 | 14.56 | 14.39 | 14.45 | 3,385,965 | +0.04(+0.26%) |
Jan 13, 2020 | 14.44 | 14.53 | 14.31 | 14.41 | 2,802,075 | -0.02(-0.16%) |
Jan 10, 2020 | 14.48 | 14.53 | 14.36 | 14.44 | 2,808,160 | -0.08(-0.57%) |
Jan 09, 2020 | 14.52 | 14.54 | 14.29 | 14.52 | 3,353,398 | -0.02(-0.16%) |
Jan 08, 2020 | 14.78 | 14.90 | 14.53 | 14.54 | 2,265,612 | -0.29(-1.93%) |
Jan 07, 2020 | 14.79 | 14.85 | 14.64 | 14.83 | 2,565,826 | -0.04(-0.25%) |
Jan 06, 2020 | 14.62 | 14.90 | 14.62 | 14.87 | 3,436,487 | +0.26(+1.81%) |
Jan 03, 2020 | 14.50 | 14.62 | 14.35 | 14.60 | 3,969,640 | +0.18(+1.25%) |