Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.023 | 4.069 | 3.915 | 3.977 | 13,951,688 | -0.25(-5.85%) |
Mar 30, 2020 | 4.193 | 4.247 | 4.112 | 4.224 | 18,680,392 | -0.44(-9.44%) |
Mar 27, 2020 | 4.702 | 4.772 | 4.502 | 4.664 | 9,292,947 | -0.36(-7.22%) |
Mar 26, 2020 | 4.888 | 5.088 | 4.857 | 5.027 | 10,176,874 | +0.10(+2.04%) |
Mar 25, 2020 | 4.857 | 5.061 | 4.629 | 4.926 | 15,552,200 | +0.21(+4.42%) |
Mar 24, 2020 | 4.548 | 4.838 | 4.471 | 4.718 | 16,790,464 | +0.74(+18.64%) |
Mar 23, 2020 | 4.216 | 4.266 | 3.953 | 3.977 | 19,485,174 | +0.08(+2.18%) |
Mar 20, 2020 | 3.961 | 4.154 | 3.822 | 3.892 | 18,139,352 | +0.18(+4.78%) |
Mar 19, 2020 | 3.544 | 3.784 | 3.490 | 3.714 | 8,280,073 | +0.08(+2.34%) |
Mar 18, 2020 | 3.567 | 3.645 | 3.490 | 3.629 | 12,681,576 | -0.26(-6.75%) |
Mar 17, 2020 | 3.753 | 3.953 | 3.591 | 3.892 | 16,256,370 | +0.11(+2.86%) |
Mar 16, 2020 | 3.776 | 4.119 | 3.753 | 3.784 | 34,155,464 | -0.97(-20.33%) |
Mar 13, 2020 | 4.749 | 4.764 | 4.355 | 4.749 | 12,341,686 | +0.24(+5.31%) |
Mar 12, 2020 | 4.888 | 4.903 | 4.332 | 4.509 | 16,562,420 | -0.85(-15.85%) |
Mar 11, 2020 | 5.691 | 5.699 | 5.312 | 5.359 | 41,958,660 | -0.46(-7.96%) |
Mar 10, 2020 | 5.969 | 6.000 | 5.567 | 5.822 | 20,944,170 | +0.23(+4.14%) |
Mar 09, 2020 | 5.722 | 6.092 | 5.552 | 5.590 | 9,104,237 | -0.94(-14.42%) |
Mar 06, 2020 | 6.602 | 6.698 | 6.486 | 6.532 | 11,873,127 | -0.22(-3.31%) |
Mar 05, 2020 | 6.772 | 6.880 | 6.710 | 6.756 | 14,535,265 | -0.39(-5.51%) |
Mar 04, 2020 | 7.073 | 7.161 | 6.965 | 7.150 | 13,344,397 | +0.04(+0.54%) |
Mar 03, 2020 | 7.428 | 7.490 | 7.081 | 7.112 | 17,726,992 | -0.29(-3.96%) |
Mar 02, 2020 | 7.335 | 7.413 | 7.173 | 7.405 | 10,596,761 | +0.08(+1.05%) |
Feb 28, 2020 | 7.251 | 7.386 | 7.166 | 7.328 | 17,080,498 | -0.07(-0.94%) |
Feb 27, 2020 | 7.436 | 7.613 | 7.382 | 7.397 | 10,349,790 | -0.23(-3.04%) |
Feb 26, 2020 | 7.683 | 7.764 | 7.598 | 7.629 | 12,676,489 | +0.00(+0.00%) |
Feb 25, 2020 | 7.845 | 7.866 | 7.590 | 7.629 | 8,805,053 | -0.29(-3.61%) |
Feb 24, 2020 | 7.884 | 8.000 | 7.876 | 7.915 | 6,859,273 | -0.37(-4.47%) |
Feb 21, 2020 | 8.293 | 8.316 | 8.243 | 8.285 | 4,530,046 | -0.13(-1.56%) |
Feb 20, 2020 | 8.416 | 8.463 | 8.355 | 8.416 | 4,830,132 | +0.05(+0.65%) |
Feb 19, 2020 | 8.486 | 8.501 | 8.293 | 8.362 | 8,839,552 | -0.32(-3.73%) |
Feb 18, 2020 | 8.733 | 8.772 | 8.687 | 8.687 | 2,429,711 | -0.24(-2.68%) |
Feb 14, 2020 | 9.011 | 9.019 | 8.895 | 8.926 | 3,080,079 | -0.08(-0.86%) |
Feb 13, 2020 | 9.011 | 9.027 | 8.965 | 9.003 | 2,882,335 | -0.09(-1.02%) |
Feb 12, 2020 | 9.150 | 9.158 | 9.065 | 9.096 | 2,314,394 | +0.09(+1.03%) |
Feb 11, 2020 | 9.003 | 9.050 | 8.984 | 9.003 | 3,520,190 | +0.12(+1.30%) |
Feb 10, 2020 | 8.872 | 8.903 | 8.841 | 8.888 | 2,863,707 | -0.03(-0.35%) |
Feb 07, 2020 | 8.880 | 8.934 | 8.841 | 8.918 | 4,084,928 | +0.05(+0.61%) |
Feb 06, 2020 | 8.988 | 8.996 | 8.864 | 8.864 | 4,805,941 | +0.12(+1.32%) |
Feb 05, 2020 | 8.810 | 8.818 | 8.741 | 8.749 | 3,688,792 | +0.16(+1.89%) |
Feb 04, 2020 | 8.648 | 8.671 | 8.579 | 8.586 | 2,638,200 | +0.19(+2.30%) |
Feb 03, 2020 | 8.424 | 8.501 | 8.393 | 8.393 | 3,584,551 | +0.00(+0.00%) |
Jan 31, 2020 | 8.478 | 8.490 | 8.362 | 8.393 | 5,255,936 | -0.22(-2.60%) |
Jan 30, 2020 | 8.501 | 8.625 | 8.474 | 8.617 | 3,961,278 | +0.06(+0.72%) |
Jan 29, 2020 | 8.617 | 8.648 | 8.542 | 8.555 | 2,860,494 | -0.02(-0.18%) |
Jan 28, 2020 | 8.532 | 8.625 | 8.513 | 8.571 | 3,301,203 | +0.11(+1.28%) |
Jan 27, 2020 | 8.494 | 8.555 | 8.455 | 8.463 | 4,302,949 | -0.24(-2.75%) |
Jan 24, 2020 | 8.833 | 8.833 | 8.671 | 8.702 | 3,595,908 | -0.15(-1.66%) |
Jan 23, 2020 | 8.818 | 8.864 | 8.741 | 8.849 | 3,127,032 | -0.06(-0.69%) |
Jan 22, 2020 | 8.895 | 8.926 | 8.864 | 8.911 | 3,309,183 | -0.02(-0.17%) |
Jan 21, 2020 | 9.019 | 9.019 | 8.918 | 8.926 | 4,273,387 | -0.19(-2.12%) |
Jan 17, 2020 | 9.135 | 9.158 | 9.096 | 9.119 | 5,011,296 | -0.03(-0.34%) |
Jan 16, 2020 | 9.142 | 9.165 | 9.111 | 9.150 | 2,897,607 | +0.05(+0.59%) |
Jan 15, 2020 | 9.150 | 9.165 | 9.073 | 9.096 | 2,632,207 | -0.14(-1.51%) |
Jan 14, 2020 | 9.235 | 9.289 | 9.235 | 9.235 | 3,377,885 | -0.02(-0.25%) |
Jan 13, 2020 | 9.196 | 9.289 | 9.173 | 9.258 | 4,219,748 | -0.02(-0.25%) |
Jan 10, 2020 | 9.335 | 9.359 | 9.274 | 9.281 | 2,775,218 | -0.18(-1.88%) |
Jan 09, 2020 | 9.490 | 9.498 | 9.405 | 9.459 | 4,063,143 | -0.07(-0.73%) |
Jan 08, 2020 | 9.482 | 9.575 | 9.482 | 9.528 | 3,077,382 | +0.10(+1.06%) |
Jan 07, 2020 | 9.467 | 9.474 | 9.405 | 9.428 | 3,624,458 | +0.02(+0.16%) |
Jan 06, 2020 | 9.335 | 9.420 | 9.335 | 9.413 | 2,007,225 | -0.01(-0.08%) |
Jan 03, 2020 | 9.405 | 9.482 | 9.382 | 9.420 | 3,743,287 | -0.18(-1.85%) |