Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.800 | 6.000 | 5.300 | 5.500 | 1,667,095 | +0.20(+3.77%) |
Mar 30, 2020 | 5.700 | 5.800 | 5.000 | 5.300 | 2,241,610 | -0.52(-8.90%) |
Mar 27, 2020 | 6.851 | 6.851 | 5.800 | 5.818 | 2,724,380 | -0.84(-12.59%) |
Mar 26, 2020 | 5.985 | 7.998 | 5.800 | 6.656 | 3,732,926 | +0.63(+10.40%) |
Mar 25, 2020 | 4.900 | 6.234 | 4.890 | 6.029 | 3,271,559 | +0.88(+17.07%) |
Mar 24, 2020 | 5.250 | 5.300 | 4.618 | 5.150 | 2,268,522 | +0.28(+5.84%) |
Mar 23, 2020 | 4.700 | 4.940 | 4.285 | 4.866 | 1,818,591 | +0.47(+10.59%) |
Mar 20, 2020 | 5.230 | 5.472 | 4.400 | 4.400 | 2,850,330 | -0.60(-12.00%) |
Mar 19, 2020 | 4.500 | 5.700 | 4.200 | 5.000 | 3,121,630 | +0.70(+16.28%) |
Mar 18, 2020 | 4.700 | 4.800 | 3.900 | 4.300 | 3,238,067 | -0.80(-15.69%) |
Mar 17, 2020 | 6.100 | 6.100 | 4.900 | 5.100 | 2,879,499 | -0.60(-10.53%) |
Mar 16, 2020 | 5.700 | 6.800 | 5.300 | 5.700 | 3,610,240 | -0.94(-14.10%) |
Mar 13, 2020 | 6.500 | 9.292 | 5.500 | 6.636 | 4,519,670 | +1.14(+20.65%) |
Mar 12, 2020 | 4.800 | 6.500 | 4.800 | 5.500 | 4,572,580 | -0.54(-8.97%) |
Mar 11, 2020 | 4.961 | 6.200 | 4.510 | 6.042 | 4,374,190 | +1.14(+23.31%) |
Mar 10, 2020 | 6.700 | 7.150 | 4.542 | 4.900 | 7,025,987 | +0.80(+19.51%) |
Mar 09, 2020 | 9.000 | 9.000 | 3.800 | 4.100 | 9,689,736 | -8.90(-68.46%) |
Mar 06, 2020 | 16.90 | 17.00 | 12.80 | 13.00 | 3,504,650 | -5.00(-27.78%) |
Mar 05, 2020 | 18.80 | 18.90 | 17.20 | 18.00 | 1,792,665 | -1.40(-7.22%) |
Mar 04, 2020 | 21.70 | 21.80 | 18.90 | 19.40 | 2,279,238 | -1.00(-4.90%) |
Mar 03, 2020 | 21.30 | 21.30 | 19.60 | 20.40 | 1,776,694 | -0.50(-2.39%) |
Mar 02, 2020 | 23.40 | 23.50 | 20.40 | 20.90 | 2,176,183 | -1.80(-7.93%) |
Feb 28, 2020 | 19.10 | 22.70 | 19.00 | 22.70 | 2,162,090 | +2.30(+11.27%) |
Feb 27, 2020 | 22.50 | 23.10 | 19.80 | 20.40 | 2,622,056 | -1.90(-8.52%) |
Feb 26, 2020 | 23.70 | 24.00 | 21.80 | 22.30 | 1,708,497 | -1.20(-5.11%) |
Feb 25, 2020 | 25.10 | 25.10 | 22.50 | 23.50 | 1,554,776 | -1.30(-5.24%) |
Feb 24, 2020 | 27.20 | 27.20 | 24.50 | 24.80 | 1,689,418 | -3.70(-12.98%) |
Feb 21, 2020 | 29.90 | 29.90 | 28.30 | 28.50 | 1,223,140 | -1.80(-5.94%) |
Feb 20, 2020 | 30.00 | 30.90 | 29.30 | 30.30 | 1,643,234 | +0.30(+1.00%) |
Feb 19, 2020 | 29.00 | 30.30 | 28.90 | 30.00 | 1,096,288 | +1.60(+5.63%) |
Feb 18, 2020 | 28.30 | 28.70 | 27.30 | 28.40 | 1,387,389 | -0.40(-1.39%) |
Feb 14, 2020 | 29.20 | 29.50 | 28.10 | 28.80 | 909,170 | -0.30(-1.03%) |
Feb 13, 2020 | 28.90 | 30.00 | 28.70 | 29.10 | 732,945 | +0.10(+0.34%) |
Feb 12, 2020 | 29.50 | 30.70 | 28.70 | 29.00 | 1,243,120 | +0.40(+1.40%) |
Feb 11, 2020 | 28.90 | 29.20 | 28.20 | 28.60 | 967,633 | +0.50(+1.78%) |
Feb 10, 2020 | 29.60 | 29.70 | 27.90 | 28.10 | 1,466,203 | -2.00(-6.64%) |
Feb 07, 2020 | 30.30 | 30.30 | 29.20 | 30.10 | 983,620 | -0.60(-1.95%) |
Feb 06, 2020 | 32.10 | 32.10 | 30.50 | 30.70 | 1,356,070 | -1.30(-4.06%) |
Feb 05, 2020 | 30.30 | 32.30 | 30.30 | 32.00 | 1,512,552 | +2.40(+8.11%) |
Feb 04, 2020 | 30.40 | 30.70 | 29.40 | 29.60 | 1,462,407 | +0.20(+0.68%) |
Feb 03, 2020 | 29.90 | 30.90 | 28.70 | 29.40 | 1,425,621 | -0.60(-2.00%) |
Jan 31, 2020 | 30.50 | 30.50 | 29.50 | 30.00 | 1,642,700 | -0.90(-2.91%) |
Jan 30, 2020 | 30.50 | 31.00 | 29.55 | 30.90 | 2,127,965 | -0.20(-0.64%) |
Jan 29, 2020 | 32.50 | 32.90 | 30.70 | 31.10 | 1,611,210 | -1.20(-3.72%) |
Jan 28, 2020 | 31.40 | 32.70 | 30.80 | 32.30 | 1,557,286 | +1.40(+4.53%) |
Jan 27, 2020 | 30.80 | 31.30 | 30.50 | 30.90 | 1,763,222 | -1.40(-4.33%) |
Jan 24, 2020 | 33.10 | 33.30 | 31.60 | 32.30 | 1,907,100 | -1.10(-3.29%) |
Jan 23, 2020 | 34.00 | 34.40 | 32.80 | 33.40 | 1,949,511 | -1.50(-4.30%) |
Jan 22, 2020 | 36.80 | 36.80 | 34.70 | 34.90 | 1,659,478 | -2.10(-5.68%) |
Jan 21, 2020 | 38.50 | 38.50 | 36.60 | 37.00 | 1,765,620 | -1.60(-4.15%) |
Jan 17, 2020 | 41.60 | 41.60 | 38.50 | 38.60 | 3,010,500 | -2.40(-5.85%) |
Jan 16, 2020 | 41.50 | 43.00 | 40.90 | 41.00 | 1,287,034 | -0.20(-0.49%) |
Jan 15, 2020 | 41.00 | 41.60 | 40.70 | 41.20 | 1,129,503 | -0.10(-0.24%) |
Jan 14, 2020 | 41.20 | 41.70 | 39.60 | 41.30 | 1,356,664 | +0.20(+0.49%) |
Jan 13, 2020 | 42.40 | 42.50 | 40.60 | 41.10 | 1,262,550 | -0.90(-2.14%) |
Jan 10, 2020 | 43.20 | 43.20 | 41.70 | 42.00 | 1,983,470 | -1.60(-3.67%) |
Jan 09, 2020 | 43.90 | 44.20 | 41.70 | 43.60 | 2,246,195 | -0.60(-1.36%) |
Jan 08, 2020 | 47.00 | 47.20 | 43.70 | 44.20 | 1,758,730 | -2.90(-6.16%) |
Jan 07, 2020 | 48.40 | 48.70 | 46.30 | 47.10 | 2,005,082 | -1.70(-3.48%) |
Jan 06, 2020 | 49.00 | 49.20 | 47.80 | 48.80 | 1,388,891 | +0.50(+1.04%) |
Jan 03, 2020 | 49.60 | 49.80 | 47.00 | 48.30 | 2,110,900 | +1.30(+2.77%) |