Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.994 | 6.441 | 5.897 | 5.994 | 12,833,220 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.422 | 5.838 | 5.906 | 9,872,598 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.607 | 5.887 | 6.373 | 10,354,671 | -0.28(-4.24%) |
Mar 26, 2020 | 7.074 | 7.191 | 6.548 | 6.656 | 12,260,630 | -0.24(-3.53%) |
Mar 25, 2020 | 7.716 | 7.775 | 6.821 | 6.899 | 12,967,372 | -0.18(-2.48%) |
Mar 24, 2020 | 6.072 | 7.278 | 6.033 | 7.074 | 15,559,347 | +1.56(+28.22%) |
Mar 23, 2020 | 5.352 | 5.790 | 5.021 | 5.517 | 7,199,500 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.004 | 5.284 | 5.332 | 10,233,194 | -0.34(-6.00%) |
Mar 19, 2020 | 5.605 | 5.984 | 5.060 | 5.673 | 6,344,449 | +0.08(+1.39%) |
Mar 18, 2020 | 6.198 | 6.500 | 5.128 | 5.595 | 9,538,267 | -1.22(-17.86%) |
Mar 17, 2020 | 6.928 | 7.054 | 6.432 | 6.811 | 8,280,985 | +0.18(+2.64%) |
Mar 16, 2020 | 6.753 | 7.463 | 6.548 | 6.636 | 7,521,585 | -1.15(-14.75%) |
Mar 13, 2020 | 7.862 | 8.125 | 6.967 | 7.784 | 7,518,991 | +0.48(+6.52%) |
Mar 12, 2020 | 8.125 | 8.125 | 7.045 | 7.307 | 13,019,070 | -1.64(-18.37%) |
Mar 11, 2020 | 8.611 | 8.981 | 8.076 | 8.952 | 9,709,965 | -0.06(-0.65%) |
Mar 10, 2020 | 9.078 | 9.166 | 8.319 | 9.010 | 10,636,181 | +0.55(+6.56%) |
Mar 09, 2020 | 9.361 | 9.837 | 8.378 | 8.456 | 10,306,151 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,859,280 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.37 | 11.57 | 13,189,880 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,044 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,298,943 | -0.77(-5.75%) |
Mar 02, 2020 | 13.64 | 13.65 | 12.76 | 13.36 | 6,972,094 | -0.14(-1.01%) |
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.50 | 7,016,334 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,197,865 | -0.64(-4.67%) |
Feb 26, 2020 | 14.23 | 14.44 | 13.73 | 13.74 | 4,929,148 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,448,832 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.95 | 5,595,529 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.67 | 5,681,842 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.64 | 15.67 | 7,891,905 | -0.58(-3.59%) |
Feb 19, 2020 | 15.67 | 16.35 | 15.61 | 16.25 | 8,966,381 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,348 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,069 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.33 | 2,888,149 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,369 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.32 | 4,707,380 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,049 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.28 | 14.95 | 15.13 | 5,198,917 | -0.36(-2.32%) |
Feb 06, 2020 | 15.67 | 15.67 | 15.22 | 15.49 | 6,455,705 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,408,832 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.86 | 14.30 | 7,648,125 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.86 | 7,427,702 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.86 | 13.25 | 13.57 | 10,240,286 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,860,942 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,427,451 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,573,535 | -0.16(-1.08%) |
Jan 27, 2020 | 14.61 | 14.91 | 14.40 | 14.47 | 6,773,095 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,031,719 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,556,903 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,195,239 | -0.52(-3.10%) |
Jan 21, 2020 | 17.11 | 17.14 | 16.64 | 16.66 | 6,781,171 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,318,320 | -0.09(-0.51%) |
Jan 16, 2020 | 18.90 | 19.08 | 17.25 | 17.30 | 22,621,518 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.64 | 5,760,813 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.99 | 19.15 | 19.82 | 4,335,924 | +0.74(+3.88%) |
Jan 13, 2020 | 18.87 | 19.32 | 18.63 | 19.08 | 6,374,937 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.93 | 5,201,898 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.97 | 19.20 | 19.28 | 5,858,756 | -0.63(-3.18%) |
Jan 08, 2020 | 20.73 | 20.81 | 19.85 | 19.91 | 3,811,918 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.75 | 5,125,111 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.34 | 20.43 | 3,145,254 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.03 | 20.58 | 20.92 | 3,095,281 | +0.08(+0.37%) |