Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.993 | 6.441 | 5.896 | 5.993 | 12,834,654 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.421 | 5.838 | 5.906 | 9,873,701 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.606 | 5.886 | 6.373 | 10,355,828 | -0.28(-4.24%) |
Mar 26, 2020 | 7.073 | 7.190 | 6.548 | 6.655 | 12,262,000 | -0.24(-3.53%) |
Mar 25, 2020 | 7.715 | 7.774 | 6.820 | 6.898 | 12,968,821 | -0.18(-2.48%) |
Mar 24, 2020 | 6.071 | 7.277 | 6.032 | 7.073 | 15,561,086 | +1.56(+28.22%) |
Mar 23, 2020 | 5.351 | 5.789 | 5.020 | 5.516 | 7,200,304 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.003 | 5.283 | 5.332 | 10,234,338 | -0.34(-6.00%) |
Mar 19, 2020 | 5.604 | 5.983 | 5.059 | 5.672 | 6,345,158 | +0.08(+1.39%) |
Mar 18, 2020 | 6.197 | 6.499 | 5.127 | 5.594 | 9,539,333 | -1.22(-17.86%) |
Mar 17, 2020 | 6.927 | 7.054 | 6.431 | 6.810 | 8,281,910 | +0.18(+2.64%) |
Mar 16, 2020 | 6.752 | 7.462 | 6.548 | 6.635 | 7,522,425 | -1.15(-14.75%) |
Mar 13, 2020 | 7.861 | 8.124 | 6.966 | 7.783 | 7,519,831 | +0.48(+6.52%) |
Mar 12, 2020 | 8.124 | 8.124 | 7.044 | 7.307 | 13,020,525 | -1.64(-18.37%) |
Mar 11, 2020 | 8.610 | 8.980 | 8.075 | 8.951 | 9,711,050 | -0.06(-0.65%) |
Mar 10, 2020 | 9.077 | 9.165 | 8.318 | 9.009 | 10,637,370 | +0.55(+6.56%) |
Mar 09, 2020 | 9.360 | 9.836 | 8.377 | 8.455 | 10,307,303 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,860,494 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.36 | 11.57 | 13,191,354 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,890 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,300,094 | -0.77(-5.75%) |
Mar 02, 2020 | 13.64 | 13.65 | 12.76 | 13.36 | 6,972,873 | -0.14(-1.01%) |
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.49 | 7,017,118 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,198,669 | -0.64(-4.67%) |
Feb 26, 2020 | 14.22 | 14.44 | 13.73 | 13.74 | 4,929,699 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,449,553 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.94 | 5,596,154 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.66 | 5,682,477 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.63 | 15.66 | 7,892,787 | -0.58(-3.59%) |
Feb 19, 2020 | 15.66 | 16.35 | 15.61 | 16.25 | 8,967,383 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,712 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,561 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.32 | 2,888,472 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,816 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.31 | 4,707,906 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,508 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.27 | 14.94 | 15.13 | 5,199,498 | -0.36(-2.32%) |
Feb 06, 2020 | 15.66 | 15.66 | 15.22 | 15.49 | 6,456,427 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,409,772 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.85 | 14.30 | 7,648,979 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.85 | 7,428,532 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.85 | 13.25 | 13.57 | 10,241,430 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,862,156 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,428,057 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,574,381 | -0.16(-1.08%) |
Jan 27, 2020 | 14.60 | 14.91 | 14.40 | 14.47 | 6,773,851 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,032,617 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,557,748 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,196,714 | -0.52(-3.10%) |
Jan 21, 2020 | 17.10 | 17.14 | 16.64 | 16.66 | 6,781,929 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,319,361 | -0.09(-0.51%) |
Jan 16, 2020 | 18.89 | 19.08 | 17.25 | 17.30 | 22,624,046 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.63 | 5,761,457 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.98 | 19.15 | 19.82 | 4,336,408 | +0.74(+3.88%) |
Jan 13, 2020 | 18.86 | 19.32 | 18.63 | 19.08 | 6,375,649 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.92 | 5,202,479 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.96 | 19.20 | 19.27 | 5,859,411 | -0.63(-3.18%) |
Jan 08, 2020 | 20.72 | 20.81 | 19.85 | 19.91 | 3,812,344 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.74 | 5,125,683 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.33 | 20.43 | 3,145,605 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.02 | 20.58 | 20.92 | 3,095,627 | +0.08(+0.37%) |