Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.359 | 4.863 | 4.298 | 4.683 | 222,841 | +0.40(+9.24%) |
Mar 30, 2020 | 4.539 | 4.575 | 3.999 | 4.287 | 174,465 | -0.43(-9.16%) |
Mar 27, 2020 | 4.935 | 5.043 | 4.323 | 4.719 | 170,918 | -0.76(-13.82%) |
Mar 26, 2020 | 5.620 | 5.692 | 4.719 | 5.476 | 386,435 | +0.25(+4.83%) |
Mar 25, 2020 | 4.503 | 5.367 | 4.143 | 5.223 | 228,876 | +0.79(+17.89%) |
Mar 24, 2020 | 4.431 | 4.683 | 4.071 | 4.431 | 254,650 | +0.54(+13.89%) |
Mar 23, 2020 | 4.143 | 4.179 | 3.494 | 3.890 | 499,973 | -0.04(-0.92%) |
Mar 20, 2020 | 3.422 | 4.791 | 2.962 | 3.927 | 995,221 | +1.04(+36.25%) |
Mar 19, 2020 | 2.954 | 3.242 | 2.558 | 2.882 | 545,054 | +0.30(+11.68%) |
Mar 18, 2020 | 4.863 | 4.899 | 2.558 | 2.580 | 332,472 | -2.72(-51.27%) |
Mar 17, 2020 | 6.700 | 6.844 | 5.295 | 5.295 | 284,395 | -1.51(-22.22%) |
Mar 16, 2020 | 7.817 | 7.817 | 6.700 | 6.808 | 293,800 | -1.87(-21.58%) |
Mar 13, 2020 | 8.537 | 8.682 | 7.709 | 8.682 | 273,879 | +1.04(+13.68%) |
Mar 12, 2020 | 9.690 | 9.834 | 7.637 | 7.637 | 477,505 | -3.28(-30.03%) |
Mar 11, 2020 | 11.31 | 11.64 | 10.81 | 10.91 | 656,551 | -0.94(-7.90%) |
Mar 10, 2020 | 13.65 | 13.65 | 8.682 | 11.85 | 1,025,914 | -0.83(-6.53%) |
Mar 09, 2020 | 16.39 | 16.39 | 12.28 | 12.68 | 509,630 | -7.42(-36.92%) |
Mar 06, 2020 | 21.33 | 21.33 | 19.88 | 20.10 | 295,837 | -1.84(-8.37%) |
Mar 05, 2020 | 22.55 | 22.55 | 21.61 | 21.94 | 212,741 | -0.83(-3.64%) |
Mar 04, 2020 | 23.20 | 23.27 | 22.51 | 22.77 | 176,485 | +0.18(+0.80%) |
Mar 03, 2020 | 23.85 | 24.35 | 22.19 | 22.59 | 361,204 | -1.04(-4.42%) |
Mar 02, 2020 | 22.87 | 23.79 | 22.54 | 23.63 | 269,719 | +1.12(+4.96%) |
Feb 28, 2020 | 22.41 | 22.51 | 21.12 | 22.51 | 349,081 | -0.40(-1.73%) |
Feb 27, 2020 | 23.78 | 23.92 | 21.79 | 22.91 | 294,301 | -1.55(-6.33%) |
Feb 26, 2020 | 25.54 | 25.58 | 24.42 | 24.46 | 190,173 | -1.15(-4.50%) |
Feb 25, 2020 | 27.09 | 27.20 | 25.41 | 25.61 | 145,264 | -1.44(-5.33%) |
Feb 24, 2020 | 27.85 | 27.88 | 27.02 | 27.05 | 145,100 | -1.30(-4.57%) |
Feb 21, 2020 | 28.96 | 29.00 | 28.28 | 28.35 | 97,937 | -0.61(-2.11%) |
Feb 20, 2020 | 29.25 | 29.25 | 28.78 | 28.96 | 108,289 | +0.04(+0.12%) |
Feb 19, 2020 | 28.96 | 29.03 | 28.79 | 28.93 | 142,718 | +0.11(+0.36%) |
Feb 18, 2020 | 28.72 | 28.93 | 28.65 | 28.82 | 101,429 | +0.07(+0.24%) |
Feb 14, 2020 | 28.89 | 29.10 | 28.75 | 28.75 | 158,109 | -0.11(-0.36%) |
Feb 13, 2020 | 28.82 | 28.89 | 28.58 | 28.86 | 214,724 | +0.32(+1.10%) |
Feb 12, 2020 | 28.58 | 28.72 | 28.27 | 28.54 | 136,933 | +0.28(+0.99%) |
Feb 11, 2020 | 28.26 | 28.30 | 28.02 | 28.26 | 103,151 | +0.25(+0.88%) |
Feb 10, 2020 | 28.54 | 28.54 | 28.02 | 28.02 | 132,787 | -0.49(-1.72%) |
Feb 07, 2020 | 28.65 | 28.79 | 28.30 | 28.51 | 74,671 | -0.18(-0.61%) |
Feb 06, 2020 | 29.07 | 29.17 | 28.63 | 28.68 | 53,666 | -0.32(-1.09%) |
Feb 05, 2020 | 28.86 | 29.35 | 28.86 | 29.00 | 80,508 | +0.46(+1.60%) |
Feb 04, 2020 | 28.19 | 28.89 | 28.19 | 28.54 | 171,678 | +0.49(+1.75%) |
Feb 03, 2020 | 28.05 | 28.30 | 27.88 | 28.05 | 82,554 | +0.00(+0.00%) |
Jan 31, 2020 | 28.26 | 28.51 | 27.91 | 28.05 | 91,890 | -0.49(-1.72%) |
Jan 30, 2020 | 28.44 | 28.54 | 28.05 | 28.54 | 108,583 | -0.11(-0.37%) |
Jan 29, 2020 | 29.00 | 29.03 | 28.61 | 28.65 | 51,989 | -0.07(-0.24%) |
Jan 28, 2020 | 28.82 | 29.01 | 28.56 | 28.72 | 113,275 | +0.07(+0.24%) |
Jan 27, 2020 | 28.75 | 28.89 | 28.54 | 28.65 | 66,238 | -0.56(-1.92%) |
Jan 24, 2020 | 29.80 | 29.86 | 29.14 | 29.21 | 57,652 | -0.63(-2.11%) |
Jan 23, 2020 | 29.84 | 29.91 | 29.44 | 29.84 | 60,196 | -0.14(-0.47%) |
Jan 22, 2020 | 30.54 | 30.57 | 29.84 | 29.98 | 88,717 | -0.56(-1.83%) |
Jan 21, 2020 | 31.06 | 31.06 | 30.43 | 30.54 | 76,904 | -0.67(-2.13%) |
Jan 17, 2020 | 31.48 | 31.48 | 31.06 | 31.20 | 49,600 | -0.14(-0.45%) |
Jan 16, 2020 | 31.38 | 31.45 | 31.27 | 31.34 | 59,008 | +0.11(+0.34%) |
Jan 15, 2020 | 31.27 | 31.34 | 31.10 | 31.24 | 80,063 | +0.00(+0.00%) |
Jan 14, 2020 | 31.06 | 31.24 | 30.94 | 31.24 | 40,963 | +0.35(+1.13%) |
Jan 13, 2020 | 30.54 | 30.92 | 30.40 | 30.89 | 49,599 | +0.46(+1.50%) |
Jan 10, 2020 | 30.64 | 30.64 | 30.29 | 30.43 | 47,115 | -0.21(-0.69%) |
Jan 09, 2020 | 30.75 | 30.78 | 30.33 | 30.64 | 51,921 | -0.14(-0.46%) |
Jan 08, 2020 | 31.03 | 31.34 | 30.57 | 30.78 | 67,154 | -0.21(-0.68%) |
Jan 07, 2020 | 30.99 | 31.03 | 30.57 | 30.99 | 106,654 | +0.11(+0.34%) |
Jan 06, 2020 | 30.57 | 31.03 | 30.50 | 30.89 | 111,054 | +0.56(+1.85%) |
Jan 03, 2020 | 30.12 | 30.33 | 29.87 | 30.33 | 57,053 | +0.46(+1.52%) |