Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.600 | 5.270 | 4.600 | 5.130 | 1,605,239 | +0.44(+9.38%) |
Mar 30, 2020 | 4.750 | 5.000 | 4.363 | 4.690 | 1,828,644 | -0.17(-3.50%) |
Mar 27, 2020 | 4.500 | 5.190 | 4.410 | 4.860 | 2,137,800 | +0.11(+2.32%) |
Mar 26, 2020 | 4.590 | 4.850 | 4.240 | 4.750 | 3,743,453 | +0.17(+3.71%) |
Mar 25, 2020 | 4.810 | 4.910 | 4.390 | 4.580 | 4,057,128 | -0.21(-4.38%) |
Mar 24, 2020 | 4.300 | 4.850 | 4.280 | 4.790 | 3,448,421 | +0.54(+12.71%) |
Mar 23, 2020 | 4.350 | 4.650 | 3.950 | 4.250 | 2,316,768 | -0.16(-3.63%) |
Mar 20, 2020 | 4.540 | 4.850 | 4.140 | 4.410 | 5,883,200 | +0.15(+3.52%) |
Mar 19, 2020 | 3.460 | 4.260 | 3.170 | 4.260 | 7,772,623 | +0.76(+21.71%) |
Mar 18, 2020 | 3.710 | 4.230 | 3.500 | 3.500 | 5,884,880 | -0.63(-15.25%) |
Mar 17, 2020 | 4.840 | 4.970 | 3.450 | 4.130 | 9,952,170 | -0.42(-9.23%) |
Mar 16, 2020 | 6.000 | 6.000 | 4.530 | 4.550 | 5,124,452 | -2.27(-33.28%) |
Mar 13, 2020 | 6.960 | 7.130 | 6.000 | 6.820 | 3,916,700 | +0.20(+3.02%) |
Mar 12, 2020 | 7.790 | 8.120 | 6.530 | 6.620 | 4,103,613 | -1.86(-21.93%) |
Mar 11, 2020 | 9.250 | 9.490 | 8.430 | 8.480 | 1,919,807 | -1.04(-10.92%) |
Mar 10, 2020 | 10.10 | 10.14 | 9.370 | 9.520 | 1,778,386 | -0.35(-3.55%) |
Mar 09, 2020 | 10.78 | 10.97 | 9.835 | 9.870 | 1,419,085 | -1.50(-13.19%) |
Mar 06, 2020 | 11.19 | 11.66 | 11.19 | 11.37 | 1,516,900 | -0.20(-1.73%) |
Mar 05, 2020 | 12.47 | 12.55 | 11.29 | 11.57 | 2,123,103 | -1.11(-8.75%) |
Mar 04, 2020 | 12.81 | 12.90 | 12.50 | 12.68 | 2,180,977 | -0.08(-0.63%) |
Mar 03, 2020 | 13.05 | 13.32 | 12.71 | 12.76 | 2,089,185 | -0.31(-2.37%) |
Mar 02, 2020 | 13.29 | 13.35 | 12.92 | 13.07 | 1,557,111 | -0.15(-1.13%) |
Feb 28, 2020 | 12.69 | 13.29 | 12.69 | 13.22 | 2,763,100 | +0.25(+1.93%) |
Feb 27, 2020 | 13.00 | 13.55 | 12.83 | 12.97 | 2,144,462 | -0.28(-2.11%) |
Feb 26, 2020 | 13.40 | 13.81 | 13.22 | 13.25 | 1,575,003 | +0.00(+0.00%) |
Feb 25, 2020 | 13.59 | 14.96 | 12.67 | 13.25 | 3,156,352 | -0.15(-1.12%) |
Feb 24, 2020 | 13.60 | 13.67 | 13.26 | 13.40 | 1,386,741 | -0.61(-4.35%) |
Feb 21, 2020 | 13.90 | 14.04 | 13.73 | 14.01 | 1,049,300 | +0.01(+0.07%) |
Feb 20, 2020 | 13.60 | 14.16 | 13.57 | 14.00 | 1,009,105 | +0.37(+2.71%) |
Feb 19, 2020 | 13.85 | 13.86 | 13.51 | 13.63 | 945,925 | -0.15(-1.09%) |
Feb 18, 2020 | 14.00 | 14.06 | 13.73 | 13.78 | 816,028 | -0.28(-1.99%) |
Feb 14, 2020 | 14.18 | 14.28 | 14.02 | 14.06 | 674,500 | -0.13(-0.92%) |
Feb 13, 2020 | 14.18 | 14.48 | 14.10 | 14.19 | 1,763,383 | -0.13(-0.91%) |
Feb 12, 2020 | 14.63 | 14.66 | 14.25 | 14.32 | 1,151,125 | -0.20(-1.38%) |
Feb 11, 2020 | 14.92 | 14.99 | 14.49 | 14.52 | 1,443,104 | -0.30(-2.02%) |
Feb 10, 2020 | 14.66 | 14.82 | 14.56 | 14.82 | 593,730 | +0.14(+0.95%) |
Feb 07, 2020 | 15.01 | 15.04 | 14.62 | 14.68 | 1,017,000 | -0.39(-2.59%) |
Feb 06, 2020 | 15.21 | 15.21 | 14.92 | 15.07 | 563,419 | -0.12(-0.79%) |
Feb 05, 2020 | 14.88 | 15.25 | 14.85 | 15.19 | 671,441 | +0.49(+3.33%) |
Feb 04, 2020 | 14.68 | 14.85 | 14.45 | 14.70 | 767,521 | +0.15(+1.03%) |
Feb 03, 2020 | 15.15 | 15.21 | 14.32 | 14.55 | 1,303,999 | -0.54(-3.58%) |
Jan 31, 2020 | 15.22 | 15.29 | 14.92 | 15.09 | 765,500 | -0.29(-1.89%) |
Jan 30, 2020 | 15.10 | 15.42 | 15.03 | 15.38 | 876,673 | +0.16(+1.05%) |
Jan 29, 2020 | 15.22 | 15.43 | 15.21 | 15.22 | 694,103 | +0.02(+0.13%) |
Jan 28, 2020 | 15.34 | 15.44 | 15.19 | 15.20 | 586,755 | -0.07(-0.46%) |
Jan 27, 2020 | 14.89 | 15.37 | 14.79 | 15.27 | 1,271,505 | +0.10(+0.66%) |
Jan 24, 2020 | 15.75 | 15.78 | 14.98 | 15.17 | 1,442,300 | -0.52(-3.31%) |
Jan 23, 2020 | 15.22 | 15.76 | 15.13 | 15.69 | 1,256,722 | +0.37(+2.42%) |
Jan 22, 2020 | 15.35 | 15.36 | 15.18 | 15.32 | 1,116,733 | +0.04(+0.26%) |
Jan 21, 2020 | 15.48 | 15.53 | 15.25 | 15.28 | 1,238,447 | -0.23(-1.48%) |
Jan 17, 2020 | 15.50 | 15.65 | 15.36 | 15.51 | 1,301,200 | +0.06(+0.39%) |
Jan 16, 2020 | 15.36 | 15.47 | 15.33 | 15.45 | 908,482 | +0.19(+1.25%) |
Jan 15, 2020 | 15.32 | 15.46 | 15.14 | 15.26 | 878,270 | -0.08(-0.52%) |
Jan 14, 2020 | 15.35 | 15.51 | 15.28 | 15.34 | 1,556,490 | -0.02(-0.13%) |
Jan 13, 2020 | 15.41 | 15.49 | 15.25 | 15.36 | 1,439,516 | +0.00(+0.00%) |
Jan 10, 2020 | 15.17 | 15.41 | 15.17 | 15.36 | 1,046,200 | +0.18(+1.19%) |
Jan 09, 2020 | 15.18 | 15.27 | 15.06 | 15.18 | 736,072 | +0.07(+0.46%) |
Jan 08, 2020 | 15.11 | 15.18 | 14.95 | 15.11 | 614,835 | +0.00(+0.00%) |
Jan 07, 2020 | 15.47 | 15.47 | 15.07 | 15.11 | 927,486 | -0.30(-1.95%) |
Jan 06, 2020 | 15.40 | 15.49 | 15.30 | 15.41 | 788,466 | -0.11(-0.71%) |
Jan 03, 2020 | 15.17 | 15.55 | 15.12 | 15.52 | 816,400 | +0.13(+0.84%) |