Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.353 | 4.857 | 4.293 | 4.677 | 223,139 | +0.40(+9.24%) |
Mar 30, 2020 | 4.533 | 4.569 | 3.993 | 4.281 | 174,699 | -0.43(-9.16%) |
Mar 27, 2020 | 4.929 | 5.036 | 4.317 | 4.713 | 171,147 | -0.76(-13.82%) |
Mar 26, 2020 | 5.612 | 5.684 | 4.713 | 5.468 | 386,953 | +0.25(+4.83%) |
Mar 25, 2020 | 4.497 | 5.360 | 4.137 | 5.216 | 229,183 | +0.79(+17.89%) |
Mar 24, 2020 | 4.425 | 4.677 | 4.065 | 4.425 | 254,991 | +0.54(+13.89%) |
Mar 23, 2020 | 4.137 | 4.173 | 3.490 | 3.885 | 500,642 | -0.04(-0.92%) |
Mar 20, 2020 | 3.418 | 4.785 | 2.958 | 3.921 | 996,555 | +1.04(+36.25%) |
Mar 19, 2020 | 2.950 | 3.238 | 2.554 | 2.878 | 545,785 | +0.30(+11.69%) |
Mar 18, 2020 | 4.857 | 4.893 | 2.554 | 2.577 | 332,918 | -2.71(-51.27%) |
Mar 17, 2020 | 6.691 | 6.835 | 5.288 | 5.288 | 284,776 | -1.51(-22.22%) |
Mar 16, 2020 | 7.807 | 7.807 | 6.691 | 6.799 | 294,194 | -1.87(-21.58%) |
Mar 13, 2020 | 8.526 | 8.670 | 7.699 | 8.670 | 274,246 | +1.04(+13.68%) |
Mar 12, 2020 | 9.677 | 9.821 | 7.627 | 7.627 | 478,145 | -3.27(-30.03%) |
Mar 11, 2020 | 11.30 | 11.62 | 10.79 | 10.90 | 657,431 | -0.94(-7.90%) |
Mar 10, 2020 | 13.63 | 13.63 | 8.670 | 11.84 | 1,027,289 | -0.83(-6.53%) |
Mar 09, 2020 | 16.37 | 16.37 | 12.27 | 12.66 | 510,313 | -7.41(-36.92%) |
Mar 06, 2020 | 21.30 | 21.30 | 19.86 | 20.07 | 296,234 | -1.83(-8.37%) |
Mar 05, 2020 | 22.52 | 22.52 | 21.59 | 21.91 | 213,026 | -0.83(-3.64%) |
Mar 04, 2020 | 23.17 | 23.24 | 22.48 | 22.74 | 176,722 | +0.18(+0.80%) |
Mar 03, 2020 | 23.82 | 24.32 | 22.16 | 22.56 | 361,688 | -1.04(-4.42%) |
Mar 02, 2020 | 22.84 | 23.76 | 22.51 | 23.60 | 270,080 | +1.12(+4.96%) |
Feb 28, 2020 | 22.38 | 22.48 | 21.09 | 22.48 | 349,549 | -0.40(-1.73%) |
Feb 27, 2020 | 23.74 | 23.89 | 21.76 | 22.88 | 294,695 | -1.55(-6.33%) |
Feb 26, 2020 | 25.51 | 25.54 | 24.39 | 24.43 | 190,427 | -1.15(-4.50%) |
Feb 25, 2020 | 27.05 | 27.16 | 25.38 | 25.58 | 145,459 | -1.44(-5.33%) |
Feb 24, 2020 | 27.81 | 27.84 | 26.99 | 27.02 | 145,294 | -1.30(-4.57%) |
Feb 21, 2020 | 28.92 | 28.96 | 28.24 | 28.31 | 98,068 | -0.61(-2.11%) |
Feb 20, 2020 | 29.21 | 29.21 | 28.74 | 28.92 | 108,434 | +0.04(+0.12%) |
Feb 19, 2020 | 28.92 | 28.99 | 28.75 | 28.89 | 142,909 | +0.10(+0.36%) |
Feb 18, 2020 | 28.68 | 28.89 | 28.61 | 28.78 | 101,565 | +0.07(+0.24%) |
Feb 14, 2020 | 28.85 | 29.06 | 28.71 | 28.71 | 158,321 | -0.10(-0.36%) |
Feb 13, 2020 | 28.78 | 28.85 | 28.54 | 28.82 | 215,012 | +0.31(+1.10%) |
Feb 12, 2020 | 28.54 | 28.68 | 28.23 | 28.50 | 137,116 | +0.28(+0.99%) |
Feb 11, 2020 | 28.22 | 28.26 | 27.98 | 28.22 | 103,289 | +0.24(+0.87%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.98 | 27.98 | 132,964 | -0.49(-1.72%) |
Feb 07, 2020 | 28.61 | 28.75 | 28.26 | 28.47 | 74,771 | -0.17(-0.61%) |
Feb 06, 2020 | 29.03 | 29.13 | 28.59 | 28.64 | 53,738 | -0.31(-1.09%) |
Feb 05, 2020 | 28.82 | 29.31 | 28.82 | 28.96 | 80,616 | +0.45(+1.59%) |
Feb 04, 2020 | 28.15 | 28.85 | 28.15 | 28.50 | 171,908 | +0.49(+1.75%) |
Feb 03, 2020 | 28.01 | 28.26 | 27.84 | 28.01 | 82,664 | +0.00(+0.00%) |
Jan 31, 2020 | 28.22 | 28.47 | 27.88 | 28.01 | 92,013 | -0.49(-1.72%) |
Jan 30, 2020 | 28.40 | 28.50 | 28.01 | 28.50 | 108,728 | -0.10(-0.37%) |
Jan 29, 2020 | 28.96 | 28.99 | 28.57 | 28.61 | 52,058 | -0.07(-0.24%) |
Jan 28, 2020 | 28.78 | 28.98 | 28.52 | 28.68 | 113,426 | +0.07(+0.24%) |
Jan 27, 2020 | 28.71 | 28.85 | 28.50 | 28.61 | 66,326 | -0.56(-1.92%) |
Jan 24, 2020 | 29.76 | 29.82 | 29.10 | 29.17 | 57,729 | -0.63(-2.11%) |
Jan 23, 2020 | 29.80 | 29.87 | 29.40 | 29.80 | 60,277 | -0.14(-0.47%) |
Jan 22, 2020 | 30.50 | 30.53 | 29.80 | 29.94 | 88,836 | -0.56(-1.83%) |
Jan 21, 2020 | 31.02 | 31.02 | 30.39 | 30.50 | 77,007 | -0.66(-2.13%) |
Jan 17, 2020 | 31.44 | 31.44 | 31.02 | 31.16 | 49,666 | -0.14(-0.45%) |
Jan 16, 2020 | 31.34 | 31.41 | 31.23 | 31.30 | 59,087 | +0.10(+0.34%) |
Jan 15, 2020 | 31.23 | 31.30 | 31.06 | 31.20 | 80,170 | +0.00(+0.00%) |
Jan 14, 2020 | 31.02 | 31.20 | 30.90 | 31.20 | 41,017 | +0.35(+1.13%) |
Jan 13, 2020 | 30.50 | 30.88 | 30.36 | 30.85 | 49,666 | +0.45(+1.50%) |
Jan 10, 2020 | 30.60 | 30.60 | 30.25 | 30.39 | 47,178 | -0.21(-0.69%) |
Jan 09, 2020 | 30.71 | 30.74 | 30.29 | 30.60 | 51,991 | -0.14(-0.46%) |
Jan 08, 2020 | 30.99 | 31.30 | 30.53 | 30.74 | 67,244 | -0.21(-0.68%) |
Jan 07, 2020 | 30.95 | 30.99 | 30.53 | 30.95 | 106,797 | +0.10(+0.34%) |
Jan 06, 2020 | 30.53 | 30.99 | 30.46 | 30.85 | 111,203 | +0.56(+1.85%) |
Jan 03, 2020 | 30.08 | 30.29 | 29.83 | 30.29 | 57,129 | +0.45(+1.52%) |