Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.827 | 4.891 | 4.391 | 4.464 | 39,295,588 | -0.42(-8.57%) |
Mar 30, 2020 | 4.936 | 5.127 | 4.545 | 4.882 | 27,018,884 | -0.15(-2.89%) |
Mar 27, 2020 | 5.100 | 5.182 | 4.782 | 5.027 | 28,757,202 | -0.37(-6.90%) |
Mar 26, 2020 | 6.000 | 6.473 | 5.345 | 5.400 | 43,046,244 | -0.61(-10.14%) |
Mar 25, 2020 | 5.591 | 6.218 | 4.727 | 6.009 | 45,088,740 | +0.86(+16.78%) |
Mar 24, 2020 | 4.700 | 5.364 | 4.600 | 5.145 | 62,077,504 | +0.77(+17.67%) |
Mar 23, 2020 | 5.400 | 5.400 | 4.300 | 4.373 | 50,381,032 | -1.10(-20.10%) |
Mar 20, 2020 | 6.200 | 6.545 | 5.454 | 5.473 | 27,687,434 | -0.61(-10.01%) |
Mar 19, 2020 | 5.545 | 6.373 | 5.182 | 6.082 | 20,804,038 | +0.45(+7.90%) |
Mar 18, 2020 | 5.591 | 5.809 | 5.054 | 5.636 | 23,086,514 | -0.45(-7.46%) |
Mar 17, 2020 | 6.182 | 6.236 | 5.454 | 6.091 | 31,692,354 | -0.01(-0.15%) |
Mar 16, 2020 | 6.145 | 6.564 | 5.909 | 6.100 | 24,140,572 | -1.20(-16.44%) |
Mar 13, 2020 | 7.245 | 7.382 | 6.618 | 7.300 | 26,003,088 | +0.59(+8.81%) |
Mar 12, 2020 | 7.545 | 7.582 | 6.554 | 6.709 | 34,352,588 | -1.57(-19.01%) |
Mar 11, 2020 | 8.773 | 8.773 | 8.092 | 8.284 | 31,819,678 | -0.75(-8.31%) |
Mar 10, 2020 | 9.567 | 9.890 | 8.598 | 9.035 | 20,922,646 | -0.07(-0.77%) |
Mar 09, 2020 | 9.253 | 9.585 | 8.747 | 9.104 | 24,990,876 | -0.93(-9.23%) |
Mar 06, 2020 | 9.759 | 10.40 | 9.611 | 10.03 | 27,368,652 | -0.08(-0.78%) |
Mar 05, 2020 | 10.66 | 10.88 | 10.04 | 10.11 | 25,600,232 | -0.94(-8.53%) |
Mar 04, 2020 | 11.09 | 11.21 | 10.74 | 11.05 | 24,382,848 | +0.01(+0.08%) |
Mar 03, 2020 | 11.38 | 11.76 | 10.82 | 11.04 | 22,842,398 | -0.30(-2.62%) |
Mar 02, 2020 | 11.61 | 11.62 | 10.85 | 11.34 | 23,763,914 | -0.21(-1.81%) |
Feb 28, 2020 | 10.88 | 11.62 | 10.83 | 11.55 | 24,404,330 | +0.29(+2.56%) |
Feb 27, 2020 | 11.43 | 11.79 | 10.86 | 11.26 | 25,702,176 | -0.60(-5.08%) |
Feb 26, 2020 | 12.83 | 12.97 | 11.79 | 11.86 | 29,196,290 | -0.88(-6.92%) |
Feb 25, 2020 | 13.67 | 13.89 | 12.67 | 12.74 | 28,437,272 | -0.74(-5.50%) |
Feb 24, 2020 | 13.69 | 13.69 | 13.31 | 13.49 | 14,404,810 | -0.68(-4.81%) |
Feb 21, 2020 | 14.37 | 14.53 | 14.12 | 14.17 | 9,306,064 | -0.36(-2.46%) |
Feb 20, 2020 | 14.14 | 14.54 | 14.12 | 14.53 | 10,308,908 | +0.31(+2.15%) |
Feb 19, 2020 | 13.97 | 14.27 | 13.84 | 14.22 | 10,184,647 | +0.19(+1.37%) |
Feb 18, 2020 | 14.50 | 14.54 | 13.86 | 14.03 | 14,338,236 | -0.52(-3.60%) |
Feb 14, 2020 | 14.58 | 14.74 | 14.49 | 14.55 | 6,369,465 | -0.06(-0.42%) |
Feb 13, 2020 | 14.77 | 14.77 | 14.40 | 14.61 | 8,404,735 | -0.23(-1.53%) |
Feb 12, 2020 | 14.38 | 14.92 | 14.34 | 14.84 | 13,778,911 | +0.56(+3.91%) |
Feb 11, 2020 | 14.28 | 14.32 | 14.08 | 14.28 | 7,705,959 | +0.11(+0.80%) |
Feb 10, 2020 | 14.32 | 14.47 | 14.12 | 14.17 | 8,051,997 | -0.15(-1.04%) |
Feb 07, 2020 | 14.70 | 14.75 | 14.27 | 14.32 | 9,974,056 | -0.48(-3.24%) |
Feb 06, 2020 | 15.28 | 15.42 | 14.79 | 14.80 | 14,082,158 | -0.44(-2.87%) |
Feb 05, 2020 | 14.58 | 15.26 | 14.53 | 15.23 | 27,999,828 | +0.86(+5.95%) |
Feb 04, 2020 | 14.54 | 14.89 | 14.36 | 14.38 | 18,001,078 | +0.01(+0.06%) |
Feb 03, 2020 | 13.96 | 14.63 | 13.87 | 14.37 | 18,336,394 | +0.45(+3.20%) |
Jan 31, 2020 | 14.62 | 14.62 | 13.77 | 13.92 | 19,083,078 | -0.77(-5.23%) |
Jan 30, 2020 | 14.52 | 14.72 | 14.46 | 14.69 | 9,652,032 | -0.03(-0.24%) |
Jan 29, 2020 | 14.80 | 14.99 | 14.71 | 14.73 | 9,029,210 | +0.00(+0.00%) |
Jan 28, 2020 | 14.46 | 14.79 | 14.28 | 14.73 | 12,175,410 | +0.43(+2.99%) |
Jan 27, 2020 | 14.32 | 14.45 | 14.18 | 14.30 | 8,783,986 | -0.35(-2.38%) |
Jan 24, 2020 | 14.91 | 14.94 | 14.55 | 14.65 | 9,473,892 | -0.25(-1.70%) |
Jan 23, 2020 | 14.94 | 14.99 | 14.56 | 14.90 | 7,319,899 | -0.07(-0.47%) |
Jan 22, 2020 | 14.99 | 15.19 | 14.87 | 14.97 | 10,112,949 | +0.14(+0.94%) |
Jan 21, 2020 | 15.35 | 15.35 | 14.80 | 14.83 | 14,627,033 | -0.51(-3.30%) |
Jan 17, 2020 | 15.34 | 15.43 | 15.23 | 15.34 | 8,005,707 | +0.03(+0.23%) |
Jan 16, 2020 | 15.25 | 15.36 | 15.08 | 15.30 | 10,324,992 | +0.10(+0.63%) |
Jan 15, 2020 | 15.45 | 15.50 | 15.12 | 15.21 | 12,615,985 | -0.38(-2.46%) |
Jan 14, 2020 | 15.63 | 15.76 | 15.49 | 15.59 | 11,835,566 | -0.02(-0.11%) |
Jan 13, 2020 | 15.52 | 15.70 | 15.32 | 15.61 | 12,750,764 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.55 | 15.25 | 15.55 | 13,049,041 | +0.09(+0.56%) |
Jan 09, 2020 | 15.91 | 15.91 | 15.15 | 15.46 | 21,038,610 | -0.34(-2.16%) |
Jan 08, 2020 | 15.77 | 16.21 | 15.31 | 15.80 | 40,964,412 | +0.43(+2.78%) |
Jan 07, 2020 | 15.19 | 15.51 | 15.08 | 15.37 | 22,818,402 | +0.45(+2.98%) |
Jan 06, 2020 | 14.42 | 15.07 | 14.40 | 14.93 | 23,202,386 | +0.50(+3.45%) |
Jan 03, 2020 | 14.25 | 14.50 | 14.15 | 14.43 | 13,796,535 | +0.01(+0.06%) |