Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.224 | 7.466 | 6.882 | 7.048 | 72,705 | -0.15(-2.04%) |
Mar 30, 2020 | 6.853 | 7.380 | 6.554 | 7.195 | 162,215 | +0.15(+2.08%) |
Mar 27, 2020 | 7.419 | 7.598 | 6.638 | 7.048 | 179,978 | -1.03(-12.80%) |
Mar 26, 2020 | 7.702 | 8.191 | 7.256 | 8.083 | 271,266 | +0.90(+12.51%) |
Mar 25, 2020 | 7.439 | 8.298 | 6.502 | 7.185 | 470,708 | +0.42(+6.20%) |
Mar 24, 2020 | 5.867 | 6.765 | 5.857 | 6.765 | 296,224 | +1.77(+35.51%) |
Mar 23, 2020 | 5.355 | 5.603 | 4.527 | 4.992 | 213,952 | -0.14(-2.71%) |
Mar 20, 2020 | 6.037 | 6.549 | 5.112 | 5.131 | 194,319 | -0.65(-11.28%) |
Mar 19, 2020 | 5.248 | 6.387 | 4.868 | 5.784 | 145,107 | +0.55(+10.45%) |
Mar 18, 2020 | 6.115 | 6.115 | 4.224 | 5.236 | 212,927 | -1.56(-22.95%) |
Mar 17, 2020 | 6.329 | 7.322 | 5.969 | 6.796 | 91,926 | +0.84(+14.05%) |
Mar 16, 2020 | 6.806 | 7.452 | 5.959 | 5.959 | 154,214 | -2.78(-31.85%) |
Mar 13, 2020 | 8.011 | 8.743 | 7.155 | 8.743 | 102,603 | +1.81(+26.12%) |
Mar 12, 2020 | 9.123 | 9.123 | 6.933 | 6.933 | 162,221 | -3.20(-31.60%) |
Mar 11, 2020 | 10.80 | 10.99 | 9.737 | 10.13 | 57,835 | -1.64(-13.90%) |
Mar 10, 2020 | 11.34 | 11.77 | 10.11 | 11.77 | 117,605 | +1.30(+12.37%) |
Mar 09, 2020 | 13.00 | 13.08 | 10.47 | 10.48 | 167,191 | -3.97(-27.48%) |
Mar 06, 2020 | 13.50 | 14.82 | 12.99 | 14.45 | 76,721 | -0.16(-1.06%) |
Mar 05, 2020 | 16.07 | 16.07 | 14.51 | 14.60 | 86,895 | -2.72(-15.68%) |
Mar 04, 2020 | 16.57 | 17.34 | 15.81 | 17.32 | 40,592 | +1.46(+9.19%) |
Mar 03, 2020 | 17.77 | 18.54 | 15.52 | 15.86 | 57,839 | -1.37(-7.93%) |
Mar 02, 2020 | 17.26 | 17.26 | 16.40 | 17.22 | 34,273 | +0.85(+5.21%) |
Feb 28, 2020 | 17.10 | 17.10 | 15.68 | 16.37 | 45,087 | -2.62(-13.82%) |
Feb 27, 2020 | 18.37 | 19.70 | 16.83 | 19.00 | 38,475 | -0.54(-2.74%) |
Feb 26, 2020 | 20.88 | 21.21 | 19.37 | 19.53 | 143,485 | -1.19(-5.73%) |
Feb 25, 2020 | 23.54 | 23.55 | 20.66 | 20.72 | 44,510 | -3.09(-12.98%) |
Feb 24, 2020 | 25.06 | 25.06 | 23.03 | 23.81 | 18,161 | -2.79(-10.50%) |
Feb 21, 2020 | 27.33 | 27.33 | 26.30 | 26.60 | 9,346 | -0.96(-3.48%) |
Feb 20, 2020 | 26.79 | 27.81 | 26.79 | 27.56 | 4,939 | +0.67(+2.48%) |
Feb 19, 2020 | 26.65 | 26.92 | 26.65 | 26.90 | 2,170 | +0.63(+2.39%) |
Feb 18, 2020 | 26.29 | 26.34 | 26.01 | 26.27 | 6,725 | -0.00(-0.01%) |
Feb 14, 2020 | 26.29 | 26.38 | 26.15 | 26.27 | 2,670 | -0.96(-3.51%) |
Feb 13, 2020 | 26.87 | 27.30 | 26.42 | 27.23 | 3,405 | -0.11(-0.41%) |
Feb 12, 2020 | 26.96 | 27.43 | 26.96 | 27.34 | 6,064 | +0.81(+3.07%) |
Feb 11, 2020 | 26.80 | 27.25 | 26.52 | 26.53 | 4,341 | +0.26(+1.00%) |
Feb 10, 2020 | 26.04 | 26.33 | 25.92 | 26.26 | 7,949 | +0.05(+0.19%) |
Feb 07, 2020 | 26.37 | 26.38 | 25.72 | 26.21 | 5,135 | -0.16(-0.59%) |
Feb 06, 2020 | 26.51 | 26.59 | 26.37 | 26.37 | 2,147 | -0.30(-1.14%) |
Feb 05, 2020 | 26.31 | 26.88 | 26.31 | 26.67 | 11,488 | +1.02(+3.99%) |
Feb 04, 2020 | 25.27 | 25.82 | 25.27 | 25.65 | 12,924 | +1.31(+5.39%) |
Feb 03, 2020 | 24.68 | 24.98 | 24.33 | 24.34 | 10,679 | +0.13(+0.55%) |
Jan 31, 2020 | 24.83 | 24.83 | 23.89 | 24.21 | 12,427 | -1.91(-7.33%) |
Jan 30, 2020 | 25.92 | 26.12 | 24.95 | 26.12 | 8,459 | -0.55(-2.06%) |
Jan 29, 2020 | 26.65 | 27.49 | 26.64 | 26.67 | 6,546 | +0.29(+1.08%) |
Jan 28, 2020 | 26.66 | 26.75 | 26.38 | 26.38 | 5,910 | +0.50(+1.94%) |
Jan 27, 2020 | 26.36 | 26.36 | 25.57 | 25.88 | 9,880 | -1.98(-7.12%) |
Jan 24, 2020 | 27.92 | 27.92 | 27.24 | 27.86 | 4,621 | -0.68(-2.37%) |
Jan 23, 2020 | 26.98 | 28.54 | 26.58 | 28.54 | 9,144 | +1.03(+3.76%) |
Jan 22, 2020 | 28.29 | 28.33 | 27.40 | 27.50 | 9,056 | -0.45(-1.61%) |
Jan 21, 2020 | 28.96 | 28.96 | 27.80 | 27.95 | 16,507 | -1.68(-5.69%) |
Jan 17, 2020 | 29.21 | 30.03 | 29.09 | 29.64 | 6,778 | -0.27(-0.91%) |
Jan 16, 2020 | 29.71 | 29.92 | 29.63 | 29.91 | 7,317 | +0.90(+3.09%) |
Jan 15, 2020 | 28.95 | 29.50 | 28.90 | 29.02 | 13,889 | +0.26(+0.91%) |
Jan 14, 2020 | 28.03 | 28.98 | 28.03 | 28.75 | 9,661 | +0.76(+2.70%) |
Jan 13, 2020 | 27.63 | 28.00 | 27.52 | 28.00 | 42,419 | +0.55(+1.99%) |
Jan 10, 2020 | 27.70 | 27.70 | 27.34 | 27.45 | 9,346 | -0.31(-1.12%) |
Jan 09, 2020 | 27.89 | 27.96 | 27.58 | 27.76 | 3,245 | +0.19(+0.68%) |
Jan 08, 2020 | 26.78 | 28.01 | 26.78 | 27.57 | 9,828 | +0.75(+2.81%) |
Jan 07, 2020 | 26.30 | 27.05 | 26.29 | 26.82 | 6,650 | +0.33(+1.26%) |
Jan 06, 2020 | 26.29 | 26.49 | 25.89 | 26.49 | 5,255 | -0.65(-2.39%) |
Jan 03, 2020 | 26.19 | 27.14 | 25.94 | 27.14 | 8,113 | -0.44(-1.58%) |