Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.260 | 4.400 | 3.820 | 3.940 | 875,187 | -0.33(-7.73%) |
Mar 30, 2020 | 5.160 | 5.290 | 4.120 | 4.270 | 820,146 | -0.88(-17.09%) |
Mar 27, 2020 | 5.817 | 5.817 | 5.022 | 5.150 | 1,222,077 | -0.22(-4.02%) |
Mar 26, 2020 | 3.522 | 5.650 | 3.507 | 5.366 | 1,762,834 | +1.93(+56.29%) |
Mar 25, 2020 | 3.041 | 3.737 | 2.727 | 3.433 | 1,930,469 | +0.38(+12.54%) |
Mar 24, 2020 | 3.247 | 3.414 | 2.886 | 3.051 | 1,405,249 | -0.01(-0.32%) |
Mar 23, 2020 | 2.570 | 3.178 | 2.413 | 3.061 | 1,465,473 | +0.30(+11.03%) |
Mar 20, 2020 | 2.904 | 3.630 | 2.560 | 2.756 | 2,110,296 | -0.11(-3.77%) |
Mar 19, 2020 | 3.168 | 3.443 | 2.668 | 2.864 | 2,229,110 | -0.30(-9.60%) |
Mar 18, 2020 | 4.012 | 4.257 | 2.953 | 3.168 | 1,746,553 | -1.15(-26.59%) |
Mar 17, 2020 | 5.278 | 5.320 | 4.316 | 4.316 | 1,981,226 | -0.77(-15.06%) |
Mar 16, 2020 | 5.866 | 6.239 | 5.081 | 5.081 | 1,300,196 | -1.86(-26.84%) |
Mar 13, 2020 | 7.612 | 7.752 | 6.396 | 6.945 | 1,115,650 | -0.24(-3.28%) |
Mar 12, 2020 | 7.926 | 8.034 | 6.798 | 7.181 | 1,318,063 | -1.79(-19.91%) |
Mar 11, 2020 | 9.604 | 9.604 | 8.907 | 8.966 | 870,750 | -0.98(-9.86%) |
Mar 10, 2020 | 10.24 | 10.51 | 9.417 | 9.947 | 748,116 | +0.02(+0.20%) |
Mar 09, 2020 | 11.07 | 11.08 | 9.888 | 9.927 | 792,952 | -1.80(-15.38%) |
Mar 06, 2020 | 11.72 | 11.94 | 11.25 | 11.73 | 761,708 | -0.32(-2.68%) |
Mar 05, 2020 | 12.44 | 12.62 | 11.90 | 12.06 | 916,338 | -0.57(-4.51%) |
Mar 04, 2020 | 12.62 | 12.73 | 12.39 | 12.62 | 679,570 | +0.16(+1.26%) |
Mar 03, 2020 | 12.92 | 13.37 | 12.21 | 12.47 | 586,189 | -0.38(-2.98%) |
Mar 02, 2020 | 12.56 | 12.96 | 11.96 | 12.85 | 856,589 | +0.36(+2.91%) |
Feb 28, 2020 | 11.96 | 13.25 | 11.91 | 12.49 | 1,678,980 | +0.60(+5.03%) |
Feb 27, 2020 | 12.25 | 12.48 | 11.77 | 11.89 | 831,975 | -0.54(-4.34%) |
Feb 26, 2020 | 12.76 | 12.95 | 12.39 | 12.43 | 594,806 | -0.27(-2.15%) |
Feb 25, 2020 | 13.47 | 13.49 | 12.60 | 12.70 | 719,895 | -0.72(-5.37%) |
Feb 24, 2020 | 13.29 | 13.52 | 13.15 | 13.42 | 745,306 | -0.13(-0.93%) |
Feb 21, 2020 | 13.24 | 13.60 | 13.16 | 13.55 | 747,479 | +0.33(+2.50%) |
Feb 20, 2020 | 12.94 | 13.23 | 12.94 | 13.22 | 532,010 | +0.23(+1.80%) |
Feb 19, 2020 | 13.10 | 13.10 | 12.89 | 12.98 | 353,771 | -0.02(-0.15%) |
Feb 18, 2020 | 12.86 | 13.08 | 12.70 | 13.00 | 552,042 | +0.14(+1.06%) |
Feb 14, 2020 | 12.93 | 13.00 | 12.78 | 12.87 | 293,649 | -0.05(-0.38%) |
Feb 13, 2020 | 12.98 | 12.98 | 12.80 | 12.92 | 324,237 | -0.09(-0.67%) |
Feb 12, 2020 | 12.91 | 13.14 | 12.86 | 13.00 | 505,793 | +0.16(+1.21%) |
Feb 11, 2020 | 12.72 | 12.93 | 12.72 | 12.85 | 487,102 | +0.10(+0.76%) |
Feb 10, 2020 | 12.64 | 12.84 | 12.56 | 12.75 | 430,858 | +0.10(+0.77%) |
Feb 07, 2020 | 12.52 | 12.67 | 12.45 | 12.65 | 357,043 | +0.13(+1.01%) |
Feb 06, 2020 | 12.58 | 12.67 | 12.49 | 12.53 | 394,110 | +0.07(+0.55%) |
Feb 05, 2020 | 12.56 | 12.63 | 12.41 | 12.46 | 461,761 | +0.03(+0.23%) |
Feb 04, 2020 | 12.23 | 12.46 | 12.19 | 12.43 | 333,381 | +0.26(+2.16%) |
Feb 03, 2020 | 12.13 | 12.35 | 12.13 | 12.17 | 465,468 | +0.05(+0.40%) |
Jan 31, 2020 | 11.94 | 12.16 | 11.88 | 12.12 | 1,539,654 | +0.05(+0.40%) |
Jan 30, 2020 | 11.99 | 12.17 | 11.91 | 12.07 | 624,145 | -0.02(-0.16%) |
Jan 29, 2020 | 12.08 | 12.17 | 11.98 | 12.09 | 530,543 | -0.01(-0.08%) |
Jan 28, 2020 | 12.18 | 12.41 | 12.00 | 12.10 | 560,306 | -0.10(-0.79%) |
Jan 27, 2020 | 12.31 | 12.41 | 12.12 | 12.19 | 423,799 | -0.22(-1.79%) |
Jan 24, 2020 | 12.71 | 12.74 | 12.37 | 12.42 | 447,955 | -0.28(-2.21%) |
Jan 23, 2020 | 12.62 | 12.79 | 12.53 | 12.70 | 363,327 | +0.06(+0.46%) |
Jan 22, 2020 | 12.80 | 12.85 | 12.60 | 12.64 | 372,319 | -0.16(-1.28%) |
Jan 21, 2020 | 12.88 | 12.94 | 12.72 | 12.80 | 466,369 | -0.14(-1.05%) |
Jan 17, 2020 | 13.31 | 13.31 | 12.93 | 12.94 | 512,378 | -0.36(-2.69%) |
Jan 16, 2020 | 13.42 | 13.53 | 13.22 | 13.29 | 453,986 | -0.10(-0.72%) |
Jan 15, 2020 | 13.29 | 13.47 | 13.27 | 13.39 | 375,244 | +0.14(+1.02%) |
Jan 14, 2020 | 13.20 | 13.32 | 13.08 | 13.26 | 443,894 | +0.08(+0.59%) |
Jan 13, 2020 | 13.12 | 13.19 | 12.99 | 13.18 | 294,117 | +0.07(+0.52%) |
Jan 10, 2020 | 13.00 | 13.15 | 12.97 | 13.11 | 298,809 | +0.07(+0.52%) |
Jan 09, 2020 | 13.15 | 13.22 | 13.01 | 13.04 | 222,068 | -0.05(-0.37%) |
Jan 08, 2020 | 13.05 | 13.23 | 12.99 | 13.09 | 432,994 | +0.04(+0.30%) |
Jan 07, 2020 | 13.01 | 13.10 | 12.89 | 13.05 | 350,608 | +0.09(+0.67%) |
Jan 06, 2020 | 12.74 | 13.02 | 12.65 | 12.97 | 328,555 | +0.19(+1.51%) |
Jan 03, 2020 | 12.49 | 12.80 | 12.47 | 12.77 | 376,282 | +0.21(+1.69%) |