Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.157 | 4.778 | 4.157 | 4.380 | 139,147 | +0.31(+7.66%) |
Mar 30, 2020 | 4.078 | 4.078 | 3.897 | 4.069 | 43,063 | -0.24(-5.67%) |
Mar 27, 2020 | 4.763 | 4.763 | 4.313 | 4.313 | 130,812 | -1.31(-23.34%) |
Mar 26, 2020 | 5.252 | 5.825 | 5.045 | 5.627 | 142,335 | +0.74(+15.18%) |
Mar 25, 2020 | 4.105 | 5.183 | 4.059 | 4.885 | 119,447 | +0.96(+24.56%) |
Mar 24, 2020 | 3.968 | 4.036 | 3.855 | 3.922 | 29,086 | +0.61(+18.40%) |
Mar 23, 2020 | 4.082 | 4.082 | 3.280 | 3.312 | 53,013 | -1.00(-23.13%) |
Mar 20, 2020 | 5.321 | 5.366 | 4.289 | 4.309 | 26,031 | -0.62(-12.51%) |
Mar 19, 2020 | 5.206 | 5.206 | 4.312 | 4.925 | 25,325 | -0.06(-1.20%) |
Mar 18, 2020 | 5.412 | 6.100 | 4.954 | 4.985 | 30,719 | -1.74(-25.91%) |
Mar 17, 2020 | 6.376 | 6.788 | 5.573 | 6.729 | 34,905 | +0.78(+13.09%) |
Mar 16, 2020 | 8.531 | 8.531 | 5.227 | 5.950 | 91,082 | -4.37(-42.35%) |
Mar 13, 2020 | 11.21 | 11.21 | 9.640 | 10.32 | 27,993 | +1.15(+12.57%) |
Mar 12, 2020 | 9.495 | 9.953 | 7.163 | 9.167 | 111,375 | -2.76(-23.14%) |
Mar 11, 2020 | 12.96 | 12.96 | 11.31 | 11.93 | 17,684 | -2.00(-14.33%) |
Mar 10, 2020 | 13.42 | 14.09 | 12.82 | 13.92 | 12,608 | +1.58(+12.76%) |
Mar 09, 2020 | 13.14 | 13.76 | 12.04 | 12.35 | 62,292 | -5.89(-32.30%) |
Mar 06, 2020 | 18.44 | 18.81 | 17.68 | 18.24 | 33,444 | -2.22(-10.84%) |
Mar 05, 2020 | 21.81 | 22.14 | 20.09 | 20.46 | 14,253 | -2.91(-12.45%) |
Mar 04, 2020 | 23.69 | 23.69 | 22.36 | 23.36 | 11,267 | +1.37(+6.22%) |
Mar 03, 2020 | 21.74 | 23.69 | 21.59 | 22.00 | 24,089 | +0.03(+0.12%) |
Mar 02, 2020 | 20.27 | 21.97 | 19.84 | 21.97 | 18,891 | +1.70(+8.37%) |
Feb 28, 2020 | 18.35 | 20.27 | 17.66 | 20.27 | 34,708 | -0.60(-2.86%) |
Feb 27, 2020 | 21.90 | 21.97 | 20.55 | 20.87 | 24,059 | -2.69(-11.41%) |
Feb 26, 2020 | 24.06 | 24.75 | 23.51 | 23.56 | 5,181 | -0.68(-2.81%) |
Feb 25, 2020 | 25.85 | 26.24 | 23.92 | 24.24 | 22,761 | -1.38(-5.37%) |
Feb 24, 2020 | 25.18 | 25.91 | 23.67 | 25.62 | 52,942 | -2.85(-10.02%) |
Feb 21, 2020 | 28.00 | 28.98 | 27.70 | 28.47 | 6,584 | -0.33(-1.14%) |
Feb 20, 2020 | 29.63 | 29.63 | 28.32 | 28.80 | 11,400 | -1.29(-4.30%) |
Feb 19, 2020 | 30.49 | 30.49 | 29.86 | 30.09 | 3,924 | -0.10(-0.33%) |
Feb 18, 2020 | 30.09 | 30.57 | 30.09 | 30.19 | 14,908 | -0.38(-1.25%) |
Feb 14, 2020 | 30.04 | 30.62 | 30.04 | 30.57 | 15,305 | +0.35(+1.16%) |
Feb 13, 2020 | 29.81 | 30.31 | 29.61 | 30.22 | 9,613 | -0.65(-2.10%) |
Feb 12, 2020 | 29.81 | 31.13 | 29.81 | 30.87 | 14,173 | +1.39(+4.71%) |
Feb 11, 2020 | 28.50 | 29.95 | 28.50 | 29.48 | 9,810 | +1.50(+5.36%) |
Feb 10, 2020 | 27.84 | 27.98 | 27.25 | 27.98 | 6,184 | +0.05(+0.16%) |
Feb 07, 2020 | 27.47 | 27.98 | 27.13 | 27.93 | 13,778 | -0.50(-1.77%) |
Feb 06, 2020 | 29.60 | 29.60 | 28.44 | 28.44 | 5,295 | -1.14(-3.86%) |
Feb 05, 2020 | 30.96 | 31.26 | 29.41 | 29.58 | 15,237 | -0.20(-0.67%) |
Feb 04, 2020 | 29.87 | 30.07 | 29.33 | 29.78 | 27,398 | +1.02(+3.55%) |
Feb 03, 2020 | 28.18 | 29.58 | 28.18 | 28.76 | 9,708 | +1.26(+4.59%) |
Jan 31, 2020 | 28.44 | 28.44 | 27.08 | 27.50 | 15,435 | -1.51(-5.21%) |
Jan 30, 2020 | 29.01 | 29.46 | 28.34 | 29.01 | 19,794 | -0.93(-3.11%) |
Jan 29, 2020 | 29.45 | 30.23 | 28.91 | 29.94 | 9,205 | +1.04(+3.58%) |
Jan 28, 2020 | 27.52 | 29.15 | 27.50 | 28.90 | 10,254 | +2.07(+7.72%) |
Jan 27, 2020 | 26.92 | 27.51 | 26.56 | 26.83 | 24,874 | -2.61(-8.87%) |
Jan 24, 2020 | 30.69 | 30.69 | 29.24 | 29.45 | 18,444 | -0.93(-3.05%) |
Jan 23, 2020 | 30.78 | 30.78 | 29.38 | 30.37 | 53,534 | -0.73(-2.33%) |
Jan 22, 2020 | 31.40 | 31.84 | 30.99 | 31.10 | 9,264 | +0.45(+1.47%) |
Jan 21, 2020 | 31.30 | 31.30 | 30.55 | 30.65 | 21,835 | -0.91(-2.89%) |
Jan 17, 2020 | 30.57 | 31.76 | 30.07 | 31.56 | 18,052 | +1.61(+5.38%) |
Jan 16, 2020 | 28.90 | 30.07 | 28.90 | 29.95 | 11,314 | +1.62(+5.73%) |
Jan 15, 2020 | 29.01 | 29.01 | 28.16 | 28.32 | 9,831 | -0.33(-1.16%) |
Jan 14, 2020 | 29.33 | 29.33 | 28.07 | 28.66 | 8,967 | -0.46(-1.57%) |
Jan 13, 2020 | 28.80 | 29.31 | 28.51 | 29.11 | 9,799 | +0.45(+1.55%) |
Jan 10, 2020 | 28.41 | 29.26 | 28.41 | 28.67 | 29,519 | +0.52(+1.84%) |
Jan 09, 2020 | 28.60 | 28.60 | 27.73 | 28.15 | 5,138 | +0.07(+0.25%) |
Jan 08, 2020 | 27.75 | 28.53 | 27.64 | 28.08 | 17,426 | +0.67(+2.45%) |
Jan 07, 2020 | 27.75 | 27.75 | 27.29 | 27.41 | 11,456 | -0.76(-2.69%) |
Jan 06, 2020 | 27.29 | 28.62 | 27.29 | 28.16 | 10,372 | +0.46(+1.66%) |
Jan 03, 2020 | 27.52 | 28.31 | 27.41 | 27.70 | 12,950 | -0.78(-2.74%) |