Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.735 | 5.932 | 5.386 | 5.595 | 1,394,151 | +0.19(+3.43%) |
Mar 30, 2020 | 5.108 | 5.503 | 4.829 | 5.410 | 1,292,795 | +0.09(+1.75%) |
Mar 27, 2020 | 5.688 | 5.688 | 5.282 | 5.317 | 1,401,180 | -0.79(-12.93%) |
Mar 26, 2020 | 5.642 | 6.362 | 5.468 | 6.106 | 1,610,245 | +0.62(+11.20%) |
Mar 25, 2020 | 5.317 | 5.985 | 4.806 | 5.491 | 2,085,356 | +0.42(+8.33%) |
Mar 24, 2020 | 4.530 | 5.069 | 4.427 | 5.069 | 1,775,192 | +1.22(+31.55%) |
Mar 23, 2020 | 4.553 | 4.553 | 3.693 | 3.853 | 2,200,460 | -0.60(-13.40%) |
Mar 20, 2020 | 4.656 | 4.771 | 4.094 | 4.450 | 1,810,004 | +0.17(+4.02%) |
Mar 19, 2020 | 4.243 | 4.392 | 3.635 | 4.278 | 1,816,950 | +0.29(+7.18%) |
Mar 18, 2020 | 4.713 | 4.874 | 3.498 | 3.991 | 2,511,960 | -1.25(-23.85%) |
Mar 17, 2020 | 5.872 | 5.872 | 5.046 | 5.241 | 1,247,875 | -0.53(-9.15%) |
Mar 16, 2020 | 5.505 | 6.743 | 5.505 | 5.768 | 855,925 | -1.39(-19.39%) |
Mar 13, 2020 | 7.179 | 7.179 | 5.849 | 7.156 | 933,298 | +0.85(+13.45%) |
Mar 12, 2020 | 6.938 | 7.030 | 6.307 | 6.307 | 1,543,172 | -1.78(-21.99%) |
Mar 11, 2020 | 8.463 | 8.716 | 7.810 | 8.085 | 931,954 | -0.87(-9.73%) |
Mar 10, 2020 | 9.679 | 9.679 | 7.924 | 8.956 | 1,083,639 | +0.33(+3.86%) |
Mar 09, 2020 | 9.186 | 11.75 | 8.521 | 8.624 | 1,966,153 | -5.28(-37.95%) |
Mar 06, 2020 | 14.63 | 14.89 | 13.49 | 13.90 | 744,249 | -1.83(-11.66%) |
Mar 05, 2020 | 16.10 | 16.17 | 15.28 | 15.73 | 319,451 | -1.27(-7.48%) |
Mar 04, 2020 | 17.02 | 17.02 | 16.24 | 17.01 | 144,258 | +0.70(+4.29%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.95 | 16.31 | 444,519 | -1.10(-6.32%) |
Mar 02, 2020 | 17.13 | 17.42 | 15.86 | 17.41 | 261,941 | +0.92(+5.56%) |
Feb 28, 2020 | 15.48 | 16.49 | 14.79 | 16.49 | 379,318 | +0.42(+2.64%) |
Feb 27, 2020 | 17.14 | 17.67 | 16.07 | 16.07 | 449,464 | -1.97(-10.93%) |
Feb 26, 2020 | 19.40 | 19.53 | 18.04 | 18.04 | 306,581 | -1.18(-6.15%) |
Feb 25, 2020 | 21.25 | 21.25 | 19.01 | 19.22 | 326,532 | -1.88(-8.91%) |
Feb 24, 2020 | 21.82 | 21.85 | 21.06 | 21.10 | 408,138 | -2.17(-9.31%) |
Feb 21, 2020 | 23.46 | 23.46 | 22.92 | 23.27 | 63,830 | -0.63(-2.64%) |
Feb 20, 2020 | 24.16 | 24.43 | 23.81 | 23.90 | 54,761 | -0.07(-0.29%) |
Feb 19, 2020 | 23.65 | 24.12 | 23.42 | 23.97 | 48,721 | +0.63(+2.70%) |
Feb 18, 2020 | 23.31 | 23.46 | 22.94 | 23.34 | 84,869 | -0.38(-1.60%) |
Feb 14, 2020 | 24.21 | 24.21 | 23.46 | 23.72 | 38,542 | -0.28(-1.15%) |
Feb 13, 2020 | 24.08 | 24.28 | 23.73 | 23.99 | 42,723 | -0.21(-0.85%) |
Feb 12, 2020 | 24.19 | 24.44 | 23.82 | 24.20 | 97,249 | +0.64(+2.73%) |
Feb 11, 2020 | 23.69 | 23.71 | 23.39 | 23.56 | 56,752 | +0.50(+2.19%) |
Feb 10, 2020 | 23.18 | 23.18 | 22.78 | 23.05 | 111,723 | -0.31(-1.33%) |
Feb 07, 2020 | 23.37 | 23.52 | 23.11 | 23.36 | 73,422 | -0.33(-1.40%) |
Feb 06, 2020 | 24.25 | 24.31 | 23.65 | 23.69 | 77,546 | -0.53(-2.18%) |
Feb 05, 2020 | 23.26 | 24.36 | 23.17 | 24.22 | 217,150 | +1.70(+7.54%) |
Feb 04, 2020 | 23.11 | 23.31 | 22.47 | 22.52 | 114,052 | +0.10(+0.46%) |
Feb 03, 2020 | 22.92 | 22.99 | 22.29 | 22.42 | 268,954 | -0.61(-2.64%) |
Jan 31, 2020 | 23.83 | 23.83 | 22.79 | 23.03 | 476,720 | -1.50(-6.12%) |
Jan 30, 2020 | 23.74 | 24.57 | 23.57 | 24.53 | 106,183 | +0.40(+1.66%) |
Jan 29, 2020 | 24.94 | 25.14 | 24.12 | 24.13 | 79,286 | -0.56(-2.28%) |
Jan 28, 2020 | 24.77 | 24.98 | 24.49 | 24.69 | 114,074 | +0.25(+1.03%) |
Jan 27, 2020 | 24.97 | 25.01 | 24.42 | 24.44 | 127,287 | -1.45(-5.58%) |
Jan 24, 2020 | 26.35 | 26.35 | 25.50 | 25.88 | 171,521 | -0.63(-2.38%) |
Jan 23, 2020 | 26.25 | 26.65 | 25.78 | 26.51 | 73,081 | -0.20(-0.73%) |
Jan 22, 2020 | 27.12 | 27.19 | 26.62 | 26.71 | 70,362 | -0.54(-1.98%) |
Jan 21, 2020 | 28.03 | 28.03 | 27.21 | 27.25 | 104,251 | -1.04(-3.69%) |
Jan 17, 2020 | 28.80 | 28.92 | 28.26 | 28.29 | 115,975 | -0.41(-1.43%) |
Jan 16, 2020 | 28.97 | 29.15 | 28.68 | 28.70 | 76,638 | +0.06(+0.20%) |
Jan 15, 2020 | 28.89 | 28.92 | 28.48 | 28.65 | 42,598 | -0.42(-1.46%) |
Jan 14, 2020 | 28.98 | 29.09 | 28.58 | 29.07 | 82,120 | +0.06(+0.20%) |
Jan 13, 2020 | 29.00 | 29.17 | 28.64 | 29.01 | 170,302 | +0.01(+0.04%) |
Jan 10, 2020 | 29.29 | 29.35 | 28.96 | 29.00 | 65,051 | -0.32(-1.10%) |
Jan 09, 2020 | 28.90 | 29.40 | 28.27 | 29.32 | 99,805 | +0.38(+1.31%) |
Jan 08, 2020 | 30.00 | 30.00 | 28.88 | 28.95 | 111,065 | -1.06(-3.52%) |
Jan 07, 2020 | 29.99 | 30.03 | 29.32 | 30.00 | 63,635 | -0.14(-0.46%) |
Jan 06, 2020 | 30.00 | 30.45 | 29.74 | 30.14 | 119,372 | +0.47(+1.58%) |
Jan 03, 2020 | 30.55 | 30.55 | 29.47 | 29.67 | 106,732 | -0.21(-0.69%) |