Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.968 | 8.655 | 7.135 | 7.341 | 2,833,812 | -0.65(-8.16%) |
Mar 30, 2020 | 8.071 | 8.252 | 7.221 | 7.994 | 1,498,054 | -0.53(-6.24%) |
Mar 27, 2020 | 8.595 | 8.878 | 7.359 | 8.526 | 1,948,084 | -0.87(-9.23%) |
Mar 26, 2020 | 8.732 | 9.909 | 8.629 | 9.393 | 3,006,685 | +0.95(+11.29%) |
Mar 25, 2020 | 7.994 | 9.016 | 7.384 | 8.440 | 3,262,884 | +0.96(+12.86%) |
Mar 24, 2020 | 7.144 | 8.183 | 6.972 | 7.479 | 4,088,527 | +1.00(+15.52%) |
Mar 23, 2020 | 6.474 | 6.569 | 5.581 | 6.474 | 3,489,544 | +0.42(+6.95%) |
Mar 20, 2020 | 5.504 | 8.071 | 5.203 | 6.053 | 8,339,599 | +1.09(+21.97%) |
Mar 19, 2020 | 3.297 | 5.813 | 3.031 | 4.963 | 6,533,563 | +1.73(+53.72%) |
Mar 18, 2020 | 4.577 | 4.594 | 2.370 | 3.228 | 7,884,551 | -1.72(-34.72%) |
Mar 17, 2020 | 5.478 | 6.139 | 4.405 | 4.946 | 2,617,631 | -0.33(-6.34%) |
Mar 16, 2020 | 6.105 | 6.440 | 4.851 | 5.281 | 2,439,030 | -2.28(-30.11%) |
Mar 13, 2020 | 7.985 | 8.312 | 6.285 | 7.556 | 3,567,742 | +0.55(+7.84%) |
Mar 12, 2020 | 8.114 | 8.861 | 6.951 | 7.006 | 2,545,467 | -2.60(-27.08%) |
Mar 11, 2020 | 11.06 | 11.28 | 9.429 | 9.608 | 1,496,352 | -1.97(-17.05%) |
Mar 10, 2020 | 11.28 | 11.66 | 10.30 | 11.58 | 3,073,940 | +0.96(+9.05%) |
Mar 09, 2020 | 12.14 | 12.99 | 9.685 | 10.62 | 3,060,232 | -2.74(-20.51%) |
Mar 06, 2020 | 13.56 | 14.53 | 13.03 | 13.36 | 2,423,407 | -0.71(-5.02%) |
Mar 05, 2020 | 15.86 | 15.92 | 13.82 | 14.07 | 2,224,942 | -2.26(-13.86%) |
Mar 04, 2020 | 16.43 | 16.48 | 15.03 | 16.33 | 958,638 | +0.21(+1.32%) |
Mar 03, 2020 | 17.29 | 17.34 | 15.81 | 16.12 | 937,396 | -1.11(-6.47%) |
Mar 02, 2020 | 17.66 | 17.66 | 16.31 | 17.23 | 1,055,527 | -0.31(-1.75%) |
Feb 28, 2020 | 17.74 | 18.23 | 17.21 | 17.54 | 1,448,592 | -0.91(-4.94%) |
Feb 27, 2020 | 18.28 | 19.72 | 17.72 | 18.45 | 1,441,710 | -0.38(-2.03%) |
Feb 26, 2020 | 20.41 | 20.60 | 18.66 | 18.83 | 1,033,602 | -1.39(-6.86%) |
Feb 25, 2020 | 21.91 | 21.91 | 20.00 | 20.22 | 927,281 | -1.56(-7.15%) |
Feb 24, 2020 | 22.01 | 22.71 | 21.73 | 21.78 | 582,317 | -1.09(-4.76%) |
Feb 21, 2020 | 23.25 | 23.25 | 22.59 | 22.87 | 262,269 | -0.44(-1.90%) |
Feb 20, 2020 | 22.64 | 23.35 | 22.49 | 23.31 | 372,400 | +0.57(+2.51%) |
Feb 19, 2020 | 22.70 | 23.05 | 22.63 | 22.74 | 415,281 | +0.10(+0.45%) |
Feb 18, 2020 | 21.95 | 22.67 | 21.80 | 22.64 | 359,360 | +0.21(+0.95%) |
Feb 14, 2020 | 23.09 | 23.26 | 22.34 | 22.42 | 298,813 | -0.65(-2.80%) |
Feb 13, 2020 | 22.59 | 23.23 | 22.49 | 23.07 | 613,432 | +0.28(+1.23%) |
Feb 12, 2020 | 23.44 | 23.56 | 22.71 | 22.79 | 535,258 | -0.37(-1.62%) |
Feb 11, 2020 | 23.12 | 23.34 | 22.88 | 23.17 | 527,817 | +0.27(+1.19%) |
Feb 10, 2020 | 22.47 | 23.01 | 22.37 | 22.89 | 373,600 | +0.38(+1.68%) |
Feb 07, 2020 | 22.54 | 22.65 | 22.17 | 22.51 | 756,609 | -0.26(-1.14%) |
Feb 06, 2020 | 23.63 | 23.75 | 22.72 | 22.77 | 634,432 | -0.63(-2.69%) |
Feb 05, 2020 | 23.04 | 23.70 | 22.52 | 23.40 | 1,431,789 | +0.67(+2.96%) |
Feb 04, 2020 | 21.96 | 22.85 | 21.55 | 22.73 | 1,947,828 | +1.62(+7.66%) |
Feb 03, 2020 | 21.08 | 21.30 | 20.88 | 21.11 | 921,590 | +0.26(+1.22%) |
Jan 31, 2020 | 21.22 | 21.34 | 20.53 | 20.86 | 661,314 | -0.40(-1.88%) |
Jan 30, 2020 | 21.26 | 21.74 | 21.19 | 21.26 | 616,430 | -0.26(-1.19%) |
Jan 29, 2020 | 21.30 | 21.70 | 21.28 | 21.51 | 425,941 | +0.26(+1.20%) |
Jan 28, 2020 | 20.96 | 21.37 | 20.80 | 21.26 | 336,650 | +0.48(+2.29%) |
Jan 27, 2020 | 20.50 | 21.04 | 19.58 | 20.78 | 459,029 | -0.24(-1.13%) |
Jan 24, 2020 | 20.91 | 21.21 | 20.42 | 21.02 | 670,126 | +0.15(+0.73%) |
Jan 23, 2020 | 20.17 | 21.24 | 20.17 | 20.87 | 1,256,072 | +1.09(+5.51%) |
Jan 22, 2020 | 19.78 | 20.02 | 19.62 | 19.78 | 525,352 | +0.12(+0.61%) |
Jan 21, 2020 | 20.25 | 20.31 | 19.57 | 19.66 | 850,931 | -0.77(-3.75%) |
Jan 17, 2020 | 20.61 | 20.73 | 20.16 | 20.42 | 893,972 | -0.03(-0.17%) |
Jan 16, 2020 | 20.02 | 20.80 | 19.91 | 20.46 | 775,756 | +0.65(+3.26%) |
Jan 15, 2020 | 19.66 | 20.05 | 19.57 | 19.81 | 1,179,521 | +0.16(+0.82%) |
Jan 14, 2020 | 19.74 | 20.03 | 19.60 | 19.65 | 938,767 | -0.06(-0.30%) |
Jan 13, 2020 | 19.52 | 19.74 | 19.45 | 19.71 | 341,443 | +0.14(+0.74%) |
Jan 10, 2020 | 19.94 | 19.94 | 19.47 | 19.57 | 384,356 | -0.43(-2.13%) |
Jan 09, 2020 | 20.33 | 20.37 | 19.85 | 19.99 | 285,741 | -0.14(-0.72%) |
Jan 08, 2020 | 19.95 | 20.28 | 19.91 | 20.14 | 396,810 | +0.26(+1.28%) |
Jan 07, 2020 | 20.05 | 20.18 | 19.74 | 19.88 | 472,007 | -0.25(-1.23%) |
Jan 06, 2020 | 20.27 | 20.46 | 19.80 | 20.13 | 648,520 | -0.56(-2.72%) |
Jan 03, 2020 | 20.55 | 20.77 | 20.37 | 20.69 | 596,451 | -0.14(-0.69%) |