Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.250 | 7.447 | 6.657 | 6.827 | 29,979 | -0.14(-2.01%) |
Mar 30, 2020 | 6.911 | 7.743 | 6.192 | 6.968 | 120,570 | -0.01(-0.20%) |
Mar 27, 2020 | 7.193 | 7.362 | 6.671 | 6.982 | 118,047 | -1.02(-12.70%) |
Mar 26, 2020 | 7.024 | 8.449 | 7.024 | 7.997 | 161,473 | +1.00(+14.31%) |
Mar 25, 2020 | 6.841 | 8.336 | 5.571 | 6.996 | 233,050 | +0.49(+7.59%) |
Mar 24, 2020 | 7.080 | 7.123 | 6.206 | 6.502 | 200,256 | +0.12(+1.83%) |
Mar 23, 2020 | 7.363 | 7.393 | 5.868 | 6.385 | 191,064 | -0.31(-4.59%) |
Mar 20, 2020 | 7.070 | 7.266 | 6.040 | 6.693 | 91,323 | +0.27(+4.13%) |
Mar 19, 2020 | 6.427 | 7.308 | 6.288 | 6.427 | 81,013 | +0.11(+1.77%) |
Mar 18, 2020 | 6.288 | 7.126 | 6.288 | 6.316 | 68,064 | -1.15(-15.35%) |
Mar 17, 2020 | 8.537 | 8.537 | 6.148 | 7.461 | 77,800 | -0.64(-7.93%) |
Mar 16, 2020 | 9.180 | 10.13 | 7.277 | 8.104 | 124,208 | -2.10(-20.55%) |
Mar 13, 2020 | 10.48 | 12.02 | 8.467 | 10.20 | 166,901 | +1.80(+21.46%) |
Mar 12, 2020 | 11.18 | 12.78 | 8.325 | 8.397 | 121,720 | -4.11(-32.85%) |
Mar 11, 2020 | 14.56 | 18.56 | 12.17 | 12.51 | 72,259 | -3.21(-20.44%) |
Mar 10, 2020 | 19.03 | 19.08 | 13.76 | 15.72 | 63,475 | -1.58(-9.13%) |
Mar 09, 2020 | 19.56 | 19.73 | 14.62 | 17.30 | 71,830 | -4.43(-20.39%) |
Mar 06, 2020 | 22.90 | 23.68 | 20.36 | 21.73 | 39,363 | -3.30(-13.18%) |
Mar 05, 2020 | 26.49 | 26.49 | 23.86 | 25.02 | 38,901 | -4.32(-14.71%) |
Mar 04, 2020 | 30.43 | 30.43 | 26.61 | 29.34 | 15,405 | +2.81(+10.58%) |
Mar 03, 2020 | 30.00 | 31.44 | 25.78 | 26.53 | 20,523 | -2.70(-9.24%) |
Mar 02, 2020 | 30.52 | 30.52 | 25.95 | 29.24 | 27,330 | +2.42(+9.01%) |
Feb 28, 2020 | 23.72 | 27.03 | 23.05 | 26.82 | 42,942 | -0.73(-2.66%) |
Feb 27, 2020 | 27.78 | 31.54 | 25.93 | 27.55 | 28,173 | -2.75(-9.07%) |
Feb 26, 2020 | 32.64 | 33.07 | 30.30 | 30.30 | 13,543 | -1.32(-4.19%) |
Feb 25, 2020 | 38.24 | 38.24 | 31.49 | 31.63 | 27,560 | -4.43(-12.30%) |
Feb 24, 2020 | 36.52 | 37.93 | 35.01 | 36.06 | 13,448 | -5.97(-14.21%) |
Feb 21, 2020 | 43.62 | 43.62 | 41.82 | 42.04 | 4,222 | -2.83(-6.32%) |
Feb 20, 2020 | 45.34 | 45.87 | 42.75 | 44.87 | 5,046 | -0.22(-0.48%) |
Feb 19, 2020 | 44.85 | 45.10 | 43.27 | 45.08 | 17,594 | +1.46(+3.35%) |
Feb 18, 2020 | 42.52 | 43.62 | 42.52 | 43.62 | 2,766 | -0.44(-1.00%) |
Feb 14, 2020 | 44.99 | 44.99 | 43.51 | 44.06 | 10,019 | -0.63(-1.41%) |
Feb 13, 2020 | 44.11 | 45.84 | 42.56 | 44.69 | 4,756 | -0.56(-1.24%) |
Feb 12, 2020 | 45.40 | 45.40 | 44.77 | 45.26 | 10,229 | +1.71(+3.92%) |
Feb 11, 2020 | 43.10 | 44.66 | 43.10 | 43.55 | 10,328 | +1.50(+3.57%) |
Feb 10, 2020 | 41.33 | 42.08 | 41.13 | 42.05 | 6,044 | +0.52(+1.25%) |
Feb 07, 2020 | 45.70 | 45.70 | 41.52 | 41.53 | 6,441 | -2.02(-4.64%) |
Feb 06, 2020 | 44.07 | 44.07 | 43.20 | 43.55 | 9,528 | +0.09(+0.21%) |
Feb 05, 2020 | 43.19 | 44.88 | 42.49 | 43.45 | 12,155 | +2.08(+5.03%) |
Feb 04, 2020 | 40.45 | 41.57 | 40.45 | 41.37 | 10,821 | +3.11(+8.14%) |
Feb 03, 2020 | 39.22 | 39.22 | 38.00 | 38.26 | 10,716 | +0.88(+2.36%) |
Jan 31, 2020 | 40.16 | 40.16 | 37.29 | 37.38 | 12,524 | -2.91(-7.23%) |
Jan 30, 2020 | 40.21 | 40.29 | 36.24 | 40.29 | 6,200 | +0.06(+0.16%) |
Jan 29, 2020 | 43.03 | 43.03 | 40.23 | 40.23 | 16,313 | -0.94(-2.29%) |
Jan 28, 2020 | 41.65 | 41.65 | 39.70 | 41.17 | 5,309 | +1.75(+4.45%) |
Jan 27, 2020 | 41.22 | 42.44 | 38.19 | 39.41 | 4,728 | -3.98(-9.16%) |
Jan 24, 2020 | 45.86 | 45.86 | 42.89 | 43.39 | 4,437 | -2.25(-4.93%) |
Jan 23, 2020 | 44.46 | 45.64 | 43.61 | 45.64 | 6,886 | +0.60(+1.34%) |
Jan 22, 2020 | 45.94 | 46.15 | 45.04 | 45.04 | 6,330 | -0.92(-1.99%) |
Jan 21, 2020 | 46.05 | 46.30 | 45.63 | 45.95 | 5,682 | -0.81(-1.74%) |
Jan 17, 2020 | 46.72 | 48.30 | 46.23 | 46.77 | 5,797 | +0.37(+0.81%) |
Jan 16, 2020 | 46.01 | 46.39 | 46.01 | 46.39 | 5,404 | +1.63(+3.65%) |
Jan 15, 2020 | 45.10 | 45.23 | 44.76 | 44.76 | 981 | -0.69(-1.51%) |
Jan 14, 2020 | 45.24 | 45.98 | 45.00 | 45.45 | 11,640 | +0.20(+0.45%) |
Jan 13, 2020 | 46.42 | 46.77 | 44.43 | 45.24 | 5,325 | +1.04(+2.34%) |
Jan 10, 2020 | 45.02 | 45.02 | 43.98 | 44.21 | 3,650 | -0.84(-1.86%) |
Jan 09, 2020 | 45.76 | 48.10 | 44.30 | 45.04 | 13,889 | +0.61(+1.38%) |
Jan 08, 2020 | 44.22 | 45.06 | 43.51 | 44.43 | 10,515 | +0.28(+0.63%) |
Jan 07, 2020 | 43.27 | 44.31 | 43.27 | 44.15 | 1,825 | +1.02(+2.37%) |
Jan 06, 2020 | 41.22 | 43.13 | 41.22 | 43.13 | 7,864 | +0.13(+0.30%) |
Jan 03, 2020 | 44.38 | 44.38 | 42.92 | 43.00 | 5,940 | -1.54(-3.45%) |