Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.240 | 4.460 | 4.130 | 4.210 | 7,995,022 | +0.01(+0.24%) |
Mar 30, 2020 | 4.540 | 4.590 | 4.120 | 4.200 | 8,710,735 | -0.45(-9.68%) |
Mar 27, 2020 | 4.720 | 4.760 | 4.350 | 4.650 | 10,223,000 | -0.24(-4.91%) |
Mar 26, 2020 | 5.530 | 5.530 | 4.720 | 4.890 | 12,093,940 | -0.50(-9.28%) |
Mar 25, 2020 | 5.810 | 6.050 | 5.140 | 5.390 | 7,159,126 | -0.33(-5.77%) |
Mar 24, 2020 | 4.860 | 5.790 | 4.740 | 5.720 | 10,216,350 | +1.26(+28.25%) |
Mar 23, 2020 | 4.950 | 5.650 | 4.220 | 4.460 | 11,983,863 | -0.54(-10.80%) |
Mar 20, 2020 | 5.500 | 5.670 | 4.700 | 5.000 | 10,849,000 | -0.42(-7.75%) |
Mar 19, 2020 | 4.540 | 5.710 | 4.100 | 5.420 | 12,373,072 | +0.80(+17.32%) |
Mar 18, 2020 | 5.080 | 5.710 | 4.270 | 4.620 | 11,694,423 | -0.82(-15.07%) |
Mar 17, 2020 | 6.120 | 6.240 | 5.120 | 5.440 | 12,697,611 | -0.65(-10.67%) |
Mar 16, 2020 | 6.190 | 6.610 | 5.680 | 6.090 | 15,572,995 | -1.20(-16.46%) |
Mar 13, 2020 | 6.810 | 7.360 | 5.860 | 7.290 | 16,613,700 | +1.00(+15.90%) |
Mar 12, 2020 | 6.680 | 7.020 | 6.200 | 6.290 | 12,311,578 | -1.19(-15.91%) |
Mar 11, 2020 | 8.360 | 8.409 | 6.991 | 7.480 | 12,518,164 | -1.07(-12.47%) |
Mar 10, 2020 | 9.093 | 9.201 | 7.998 | 8.546 | 12,592,849 | -0.26(-3.00%) |
Mar 09, 2020 | 8.898 | 9.348 | 8.683 | 8.810 | 8,539,810 | -0.76(-7.97%) |
Mar 06, 2020 | 8.976 | 9.592 | 8.874 | 9.572 | 9,177,750 | +0.29(+3.16%) |
Mar 05, 2020 | 9.406 | 9.621 | 9.005 | 9.279 | 9,577,725 | -0.47(-4.81%) |
Mar 04, 2020 | 9.846 | 9.954 | 9.338 | 9.748 | 8,264,956 | +0.06(+0.61%) |
Mar 03, 2020 | 10.05 | 10.27 | 9.416 | 9.690 | 10,862,949 | -0.41(-4.07%) |
Mar 02, 2020 | 10.55 | 10.62 | 9.778 | 10.10 | 9,698,980 | -0.47(-4.44%) |
Feb 28, 2020 | 9.729 | 10.62 | 9.680 | 10.57 | 12,768,238 | +0.52(+5.16%) |
Feb 27, 2020 | 9.944 | 10.68 | 9.475 | 10.05 | 10,235,741 | -0.31(-3.02%) |
Feb 26, 2020 | 10.99 | 11.15 | 10.33 | 10.36 | 9,066,897 | -0.38(-3.55%) |
Feb 25, 2020 | 11.48 | 11.57 | 10.45 | 10.75 | 12,465,676 | -0.62(-5.42%) |
Feb 24, 2020 | 11.73 | 12.04 | 11.25 | 11.36 | 11,676,367 | -0.81(-6.67%) |
Feb 21, 2020 | 12.33 | 12.47 | 11.86 | 12.17 | 9,019,023 | -0.22(-1.74%) |
Feb 20, 2020 | 12.35 | 12.68 | 12.16 | 12.39 | 10,855,401 | +0.06(+0.48%) |
Feb 19, 2020 | 12.21 | 12.50 | 11.65 | 12.33 | 19,543,934 | +0.81(+7.05%) |
Feb 18, 2020 | 11.13 | 11.78 | 11.06 | 11.52 | 16,002,466 | +0.59(+5.37%) |
Feb 14, 2020 | 11.57 | 11.58 | 10.83 | 10.93 | 14,057,489 | -0.62(-5.33%) |
Feb 13, 2020 | 11.43 | 11.72 | 11.21 | 11.55 | 12,932,958 | +0.02(+0.17%) |
Feb 12, 2020 | 10.76 | 11.91 | 10.59 | 11.53 | 79,721,112 | -2.99(-20.61%) |
Feb 11, 2020 | 14.08 | 14.66 | 13.87 | 14.52 | 12,055,185 | +0.55(+3.92%) |
Feb 10, 2020 | 14.97 | 15.12 | 13.86 | 13.97 | 10,905,118 | -1.00(-6.66%) |
Feb 07, 2020 | 15.20 | 15.25 | 14.79 | 14.97 | 2,920,704 | -0.30(-1.98%) |
Feb 06, 2020 | 15.62 | 15.65 | 15.17 | 15.27 | 3,448,747 | -0.13(-0.83%) |
Feb 05, 2020 | 15.15 | 15.48 | 15.10 | 15.40 | 3,239,601 | +0.40(+2.67%) |
Feb 04, 2020 | 14.75 | 15.19 | 14.72 | 15.00 | 3,692,995 | +0.44(+3.02%) |
Feb 03, 2020 | 13.92 | 14.63 | 13.85 | 14.56 | 4,896,069 | +0.63(+4.49%) |
Jan 31, 2020 | 14.67 | 14.69 | 13.79 | 13.93 | 9,100,330 | -0.68(-4.68%) |
Jan 30, 2020 | 15.68 | 15.84 | 14.46 | 14.62 | 8,005,573 | -1.23(-7.77%) |
Jan 29, 2020 | 15.82 | 16.02 | 15.71 | 15.85 | 2,515,160 | +0.09(+0.56%) |
Jan 28, 2020 | 15.72 | 15.86 | 15.44 | 15.76 | 3,372,680 | +0.20(+1.26%) |
Jan 27, 2020 | 15.53 | 16.01 | 15.48 | 15.57 | 5,417,775 | -0.42(-2.63%) |
Jan 24, 2020 | 15.95 | 16.06 | 15.55 | 15.99 | 6,749,488 | +0.27(+1.74%) |
Jan 23, 2020 | 15.42 | 15.76 | 15.08 | 15.71 | 3,698,408 | +0.19(+1.20%) |
Jan 22, 2020 | 15.74 | 15.74 | 15.32 | 15.53 | 4,350,296 | -0.10(-0.63%) |
Jan 21, 2020 | 15.24 | 15.79 | 15.17 | 15.62 | 8,127,613 | +0.58(+3.83%) |
Jan 17, 2020 | 15.04 | 15.16 | 14.86 | 15.05 | 4,246,466 | +0.03(+0.20%) |
Jan 16, 2020 | 15.25 | 15.42 | 14.82 | 15.02 | 6,444,512 | -0.21(-1.35%) |
Jan 15, 2020 | 14.91 | 15.22 | 14.69 | 15.22 | 7,208,018 | +0.18(+1.20%) |
Jan 14, 2020 | 14.57 | 15.05 | 14.39 | 15.04 | 7,775,417 | +0.38(+2.57%) |
Jan 13, 2020 | 14.25 | 14.70 | 13.99 | 14.67 | 10,161,382 | +0.44(+3.06%) |
Jan 10, 2020 | 13.69 | 14.24 | 13.49 | 14.23 | 20,256,238 | +1.08(+8.22%) |
Jan 09, 2020 | 14.17 | 14.57 | 13.01 | 13.15 | 41,348,348 | -1.76(-11.80%) |
Jan 08, 2020 | 16.37 | 16.73 | 14.91 | 14.91 | 14,238,776 | -1.55(-9.44%) |
Jan 07, 2020 | 16.23 | 16.55 | 15.75 | 16.47 | 8,143,239 | +0.27(+1.69%) |
Jan 06, 2020 | 16.11 | 16.55 | 15.84 | 16.19 | 8,311,888 | +0.47(+2.98%) |
Jan 03, 2020 | 15.72 | 16.01 | 15.51 | 15.72 | 4,212,102 | -0.24(-1.53%) |