Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.455 | 3.647 | 3.308 | 3.381 | 495,124 | -0.07(-2.12%) |
Mar 30, 2020 | 3.849 | 3.867 | 3.354 | 3.455 | 559,377 | -0.45(-11.50%) |
Mar 27, 2020 | 3.849 | 3.931 | 3.675 | 3.904 | 396,025 | -0.05(-1.39%) |
Mar 26, 2020 | 3.995 | 4.270 | 3.354 | 3.959 | 825,423 | +0.04(+0.93%) |
Mar 25, 2020 | 4.444 | 4.848 | 3.830 | 3.922 | 1,241,530 | -0.49(-11.02%) |
Mar 24, 2020 | 4.444 | 4.518 | 4.133 | 4.408 | 642,103 | +0.37(+9.07%) |
Mar 23, 2020 | 5.599 | 6.030 | 3.913 | 4.041 | 822,545 | -1.81(-30.99%) |
Mar 20, 2020 | 6.763 | 6.915 | 5.113 | 5.856 | 1,996,932 | -0.94(-13.88%) |
Mar 19, 2020 | 6.717 | 7.961 | 6.570 | 6.799 | 900,576 | +0.14(+2.06%) |
Mar 18, 2020 | 7.102 | 7.432 | 6.314 | 6.662 | 1,087,233 | -0.93(-12.20%) |
Mar 17, 2020 | 5.205 | 7.716 | 5.058 | 7.587 | 2,143,909 | +2.53(+50.00%) |
Mar 16, 2020 | 4.463 | 5.654 | 4.463 | 5.058 | 1,132,252 | +0.05(+0.91%) |
Mar 13, 2020 | 4.270 | 5.026 | 4.087 | 5.012 | 966,109 | +0.91(+22.10%) |
Mar 12, 2020 | 4.481 | 4.802 | 3.913 | 4.105 | 773,113 | -0.77(-15.79%) |
Mar 11, 2020 | 5.122 | 5.122 | 4.618 | 4.875 | 621,189 | -0.27(-5.17%) |
Mar 10, 2020 | 5.562 | 5.562 | 5.003 | 5.141 | 933,818 | -0.05(-1.06%) |
Mar 09, 2020 | 4.912 | 5.718 | 4.912 | 5.196 | 938,069 | -0.59(-10.14%) |
Mar 06, 2020 | 5.755 | 5.837 | 5.269 | 5.782 | 1,700,213 | -0.02(-0.32%) |
Mar 05, 2020 | 5.516 | 5.929 | 5.425 | 5.801 | 935,817 | +0.22(+3.94%) |
Mar 04, 2020 | 5.067 | 5.691 | 5.012 | 5.581 | 786,070 | +0.57(+11.33%) |
Mar 03, 2020 | 4.618 | 5.113 | 4.582 | 5.012 | 749,880 | +0.42(+9.18%) |
Mar 02, 2020 | 5.297 | 5.306 | 4.582 | 4.591 | 774,941 | -0.62(-11.95%) |
Feb 28, 2020 | 4.939 | 5.562 | 4.939 | 5.214 | 848,251 | +0.09(+1.79%) |
Feb 27, 2020 | 4.875 | 5.251 | 4.527 | 5.122 | 1,047,878 | +0.04(+0.72%) |
Feb 26, 2020 | 5.434 | 5.507 | 4.829 | 5.086 | 1,340,007 | -0.37(-6.72%) |
Feb 25, 2020 | 5.581 | 5.599 | 5.242 | 5.452 | 637,120 | -0.13(-2.30%) |
Feb 24, 2020 | 5.168 | 5.920 | 4.902 | 5.581 | 912,913 | +0.19(+3.57%) |
Feb 21, 2020 | 5.535 | 5.617 | 5.232 | 5.388 | 759,530 | -0.15(-2.65%) |
Feb 20, 2020 | 5.856 | 5.947 | 5.489 | 5.535 | 681,604 | -0.30(-5.18%) |
Feb 19, 2020 | 5.856 | 6.103 | 5.736 | 5.837 | 893,151 | +0.15(+2.58%) |
Feb 18, 2020 | 6.360 | 6.405 | 5.599 | 5.691 | 1,669,976 | -0.76(-11.79%) |
Feb 14, 2020 | 6.964 | 7.001 | 6.213 | 6.451 | 991,100 | -0.51(-7.37%) |
Feb 13, 2020 | 6.360 | 6.992 | 6.295 | 6.964 | 1,109,969 | +0.57(+8.88%) |
Feb 12, 2020 | 7.193 | 7.551 | 6.387 | 6.396 | 1,508,680 | -0.80(-11.08%) |
Feb 11, 2020 | 8.513 | 8.513 | 6.415 | 7.193 | 2,458,688 | -1.59(-18.06%) |
Feb 10, 2020 | 8.568 | 8.907 | 8.224 | 8.779 | 627,928 | +0.17(+2.02%) |
Feb 07, 2020 | 8.760 | 8.792 | 8.321 | 8.605 | 372,126 | -0.30(-3.39%) |
Feb 06, 2020 | 9.603 | 9.603 | 8.660 | 8.907 | 516,876 | -0.56(-5.91%) |
Feb 05, 2020 | 7.633 | 9.640 | 7.578 | 9.466 | 1,553,409 | +1.99(+26.59%) |
Feb 04, 2020 | 7.477 | 7.716 | 7.386 | 7.477 | 582,371 | +0.04(+0.49%) |
Feb 03, 2020 | 7.468 | 7.532 | 7.276 | 7.441 | 524,227 | -0.01(-0.12%) |
Jan 31, 2020 | 7.707 | 7.716 | 7.386 | 7.450 | 432,474 | -0.31(-4.01%) |
Jan 30, 2020 | 7.606 | 7.908 | 7.532 | 7.762 | 296,060 | -0.01(-0.12%) |
Jan 29, 2020 | 7.926 | 7.972 | 7.523 | 7.771 | 443,135 | -0.10(-1.28%) |
Jan 28, 2020 | 8.247 | 8.339 | 7.835 | 7.871 | 694,201 | -0.33(-4.02%) |
Jan 27, 2020 | 8.485 | 8.522 | 8.110 | 8.201 | 646,360 | -0.57(-6.48%) |
Jan 24, 2020 | 8.980 | 9.118 | 8.321 | 8.770 | 741,633 | -0.25(-2.74%) |
Jan 23, 2020 | 9.044 | 9.086 | 8.705 | 9.017 | 441,219 | -0.15(-1.60%) |
Jan 22, 2020 | 9.539 | 9.539 | 8.971 | 9.164 | 492,178 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.347 | 9.539 | 819,915 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,762 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,237 | -0.31(-2.88%) |
Jan 15, 2020 | 10.89 | 11.01 | 10.57 | 10.83 | 384,893 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.68 | 10.94 | 359,748 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,855 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,843 | -0.40(-3.67%) |
Jan 09, 2020 | 11.32 | 11.51 | 10.76 | 11.00 | 666,599 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.43 | 11.38 | 11.38 | 486,658 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.86 | 12.29 | 12.37 | 309,410 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.76 | 12.76 | 427,679 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.86 | 13.09 | 13.27 | 490,093 | -0.17(-1.30%) |