Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.748 | 2.815 | 2.516 | 2.555 | 1,791,074 | -0.14(-5.36%) |
Mar 30, 2020 | 2.709 | 2.748 | 2.507 | 2.699 | 1,507,368 | +0.13(+4.87%) |
Mar 27, 2020 | 2.786 | 2.796 | 2.362 | 2.574 | 3,540,819 | -0.22(-7.93%) |
Mar 26, 2020 | 2.776 | 3.066 | 2.748 | 2.796 | 4,252,624 | +0.06(+2.11%) |
Mar 25, 2020 | 2.699 | 2.873 | 2.555 | 2.738 | 5,162,498 | +0.18(+7.17%) |
Mar 24, 2020 | 2.478 | 2.670 | 2.270 | 2.555 | 5,203,125 | +0.30(+13.25%) |
Mar 23, 2020 | 2.294 | 2.622 | 2.207 | 2.256 | 2,794,443 | +0.11(+4.93%) |
Mar 20, 2020 | 2.410 | 2.526 | 2.150 | 2.150 | 2,437,444 | +0.25(+13.20%) |
Mar 19, 2020 | 2.169 | 2.593 | 1.816 | 1.899 | 3,112,254 | +0.20(+11.93%) |
Mar 18, 2020 | 2.950 | 2.950 | 1.687 | 1.697 | 1,972,890 | -1.56(-47.93%) |
Mar 17, 2020 | 3.615 | 3.615 | 2.978 | 3.258 | 1,574,008 | -0.14(-4.25%) |
Mar 16, 2020 | 3.904 | 4.116 | 3.374 | 3.403 | 1,788,943 | -1.35(-28.40%) |
Mar 13, 2020 | 4.724 | 5.013 | 4.464 | 4.753 | 1,519,227 | +0.34(+7.64%) |
Mar 12, 2020 | 4.637 | 4.724 | 4.304 | 4.415 | 2,426,792 | -0.97(-18.07%) |
Mar 11, 2020 | 5.794 | 5.794 | 5.355 | 5.389 | 2,163,684 | -0.61(-10.13%) |
Mar 10, 2020 | 5.823 | 5.996 | 5.524 | 5.996 | 1,811,278 | +0.37(+6.51%) |
Mar 09, 2020 | 5.823 | 5.996 | 5.611 | 5.630 | 827,571 | -0.56(-9.03%) |
Mar 06, 2020 | 6.122 | 6.459 | 6.049 | 6.189 | 1,706,564 | -0.10(-1.53%) |
Mar 05, 2020 | 6.469 | 6.555 | 6.247 | 6.286 | 2,949,765 | -0.32(-4.82%) |
Mar 04, 2020 | 6.440 | 6.748 | 6.440 | 6.604 | 826,576 | +0.19(+3.01%) |
Mar 03, 2020 | 6.671 | 6.864 | 6.392 | 6.411 | 1,296,443 | -0.25(-3.76%) |
Mar 02, 2020 | 6.575 | 6.662 | 6.324 | 6.662 | 1,078,258 | +0.11(+1.62%) |
Feb 28, 2020 | 6.536 | 6.739 | 6.445 | 6.555 | 1,339,982 | -0.13(-2.02%) |
Feb 27, 2020 | 6.681 | 6.999 | 6.507 | 6.690 | 1,669,512 | -0.19(-2.80%) |
Feb 26, 2020 | 7.452 | 7.452 | 6.883 | 6.883 | 1,187,274 | -0.56(-7.51%) |
Feb 25, 2020 | 7.751 | 7.809 | 7.365 | 7.442 | 1,057,049 | -0.41(-5.28%) |
Feb 24, 2020 | 7.982 | 8.040 | 7.809 | 7.857 | 458,697 | -0.56(-6.64%) |
Feb 21, 2020 | 8.291 | 8.426 | 8.137 | 8.416 | 332,246 | +0.10(+1.16%) |
Feb 20, 2020 | 8.329 | 8.382 | 8.204 | 8.320 | 730,894 | -0.03(-0.35%) |
Feb 19, 2020 | 8.416 | 8.474 | 8.175 | 8.349 | 752,165 | -0.05(-0.57%) |
Feb 18, 2020 | 8.647 | 8.647 | 8.262 | 8.397 | 805,723 | -0.29(-3.33%) |
Feb 14, 2020 | 8.696 | 8.725 | 8.570 | 8.686 | 315,961 | +0.02(+0.22%) |
Feb 13, 2020 | 8.792 | 8.792 | 8.619 | 8.667 | 423,371 | -0.21(-2.39%) |
Feb 12, 2020 | 8.628 | 8.879 | 8.628 | 8.879 | 519,775 | +0.25(+2.91%) |
Feb 11, 2020 | 8.561 | 8.773 | 8.561 | 8.628 | 767,307 | +0.08(+0.90%) |
Feb 10, 2020 | 8.792 | 8.792 | 8.474 | 8.551 | 781,670 | -0.27(-3.06%) |
Feb 07, 2020 | 8.754 | 8.850 | 8.561 | 8.821 | 775,069 | -0.05(-0.54%) |
Feb 06, 2020 | 8.782 | 9.014 | 8.773 | 8.869 | 1,433,095 | +0.11(+1.21%) |
Feb 05, 2020 | 8.773 | 9.043 | 8.657 | 8.763 | 1,335,265 | +0.42(+5.09%) |
Feb 04, 2020 | 8.243 | 8.445 | 8.243 | 8.339 | 777,372 | +0.24(+2.98%) |
Feb 03, 2020 | 8.040 | 8.296 | 8.040 | 8.098 | 626,683 | +0.13(+1.57%) |
Jan 31, 2020 | 7.924 | 8.011 | 7.900 | 7.973 | 730,362 | -0.02(-0.24%) |
Jan 30, 2020 | 7.828 | 8.021 | 7.780 | 7.992 | 1,124,701 | +0.06(+0.73%) |
Jan 29, 2020 | 8.011 | 8.098 | 7.924 | 7.934 | 643,128 | -0.13(-1.67%) |
Jan 28, 2020 | 8.002 | 8.180 | 8.002 | 8.069 | 831,263 | +0.25(+3.21%) |
Jan 27, 2020 | 8.127 | 8.175 | 7.818 | 7.818 | 1,327,860 | -0.62(-7.31%) |
Jan 24, 2020 | 8.445 | 8.484 | 8.300 | 8.435 | 1,059,185 | +0.12(+1.39%) |
Jan 23, 2020 | 8.406 | 8.406 | 8.204 | 8.320 | 535,147 | -0.12(-1.37%) |
Jan 22, 2020 | 8.474 | 8.537 | 8.392 | 8.435 | 603,394 | +0.01(+0.11%) |
Jan 21, 2020 | 8.821 | 8.821 | 8.301 | 8.426 | 1,233,832 | -0.49(-5.51%) |
Jan 17, 2020 | 8.956 | 9.014 | 8.879 | 8.917 | 534,312 | -0.04(-0.43%) |
Jan 16, 2020 | 8.966 | 9.187 | 8.884 | 8.956 | 544,566 | -0.01(-0.11%) |
Jan 15, 2020 | 9.264 | 9.264 | 8.917 | 8.966 | 869,422 | -0.31(-3.33%) |
Jan 14, 2020 | 9.207 | 9.293 | 9.158 | 9.274 | 659,855 | +0.08(+0.84%) |
Jan 13, 2020 | 9.255 | 9.370 | 9.120 | 9.197 | 624,358 | -0.06(-0.63%) |
Jan 10, 2020 | 9.486 | 9.486 | 9.168 | 9.255 | 1,170,280 | -0.17(-1.84%) |
Jan 09, 2020 | 9.544 | 9.611 | 9.419 | 9.428 | 743,566 | +0.00(+0.00%) |
Jan 08, 2020 | 9.322 | 9.621 | 9.284 | 9.428 | 1,574,835 | +0.11(+1.14%) |
Jan 07, 2020 | 9.467 | 9.496 | 9.245 | 9.322 | 708,347 | -0.18(-1.93%) |
Jan 06, 2020 | 9.698 | 9.708 | 9.486 | 9.505 | 1,489,893 | -0.33(-3.33%) |
Jan 03, 2020 | 9.968 | 9.987 | 9.737 | 9.833 | 1,297,453 | -0.26(-2.58%) |