Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 02, 2020 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Apr 01, 2020 | 14.75 | 14.80 | 14.74 | 14.74 | 4,693,508 | +0.06(+0.41%) |
Mar 31, 2020 | 14.42 | 14.88 | 14.30 | 14.68 | 3,487,030 | -0.02(-0.14%) |
Mar 30, 2020 | 14.92 | 15.30 | 14.50 | 14.70 | 4,931,532 | +0.75(+5.38%) |
Mar 27, 2020 | 14.26 | 14.50 | 13.50 | 13.95 | 4,215,100 | +1.56(+12.59%) |
Mar 26, 2020 | 12.21 | 13.28 | 11.75 | 12.39 | 3,391,537 | +1.21(+10.82%) |
Mar 25, 2020 | 12.57 | 13.48 | 10.70 | 11.18 | 3,038,482 | -0.70(-5.89%) |
Mar 24, 2020 | 11.78 | 13.90 | 11.78 | 11.88 | 3,644,262 | -1.57(-11.67%) |
Mar 23, 2020 | 14.00 | 15.88 | 13.25 | 13.45 | 7,110,080 | +1.54(+12.93%) |
Mar 20, 2020 | 11.28 | 14.49 | 11.00 | 11.91 | 16,376,900 | +1.76(+17.34%) |
Mar 19, 2020 | 25.50 | 30.76 | 8.900 | 10.15 | 17,550,148 | -17.86(-63.76%) |
Mar 18, 2020 | 29.16 | 39.53 | 26.17 | 28.01 | 12,497,202 | +5.91(+26.74%) |
Mar 17, 2020 | 18.79 | 22.54 | 17.51 | 22.10 | 11,678,060 | +3.25(+17.24%) |
Mar 16, 2020 | 18.40 | 19.13 | 16.42 | 18.85 | 13,160,337 | +6.13(+48.19%) |
Mar 13, 2020 | 13.06 | 15.39 | 11.55 | 12.72 | 12,199,700 | -2.75(-17.78%) |
Mar 12, 2020 | 15.86 | 15.88 | 13.76 | 15.47 | 12,325,281 | +2.47(+19.00%) |
Mar 11, 2020 | 12.66 | 13.54 | 12.28 | 13.00 | 13,098,915 | +1.50(+13.04%) |
Mar 10, 2020 | 12.77 | 14.44 | 11.10 | 11.50 | 18,754,168 | -5.70(-33.14%) |
Mar 09, 2020 | 15.94 | 18.15 | 14.31 | 17.20 | 27,636,636 | +7.66(+80.29%) |
Mar 06, 2020 | 8.370 | 9.960 | 8.313 | 9.540 | 58,178,400 | +2.03(+27.03%) |
Mar 05, 2020 | 7.080 | 7.650 | 6.980 | 7.510 | 19,492,724 | +0.52(+7.44%) |
Mar 04, 2020 | 6.450 | 7.180 | 6.410 | 6.990 | 19,466,912 | +0.09(+1.30%) |
Mar 03, 2020 | 6.680 | 7.270 | 6.290 | 6.900 | 23,133,840 | +0.06(+0.88%) |
Mar 02, 2020 | 7.430 | 7.790 | 6.840 | 6.840 | 25,640,020 | -1.14(-14.29%) |
Feb 28, 2020 | 8.130 | 8.660 | 7.912 | 7.980 | 24,766,298 | +0.64(+8.72%) |
Feb 27, 2020 | 7.450 | 7.670 | 6.930 | 7.340 | 27,373,494 | +0.81(+12.40%) |
Feb 26, 2020 | 6.200 | 6.680 | 5.890 | 6.530 | 29,095,578 | +0.40(+6.53%) |
Feb 25, 2020 | 5.600 | 6.170 | 5.570 | 6.130 | 20,519,022 | +0.48(+8.50%) |
Feb 24, 2020 | 5.750 | 5.870 | 5.520 | 5.650 | 26,154,352 | +0.59(+11.66%) |
Feb 21, 2020 | 5.150 | 5.269 | 4.990 | 5.060 | 15,219,400 | +0.16(+3.27%) |
Feb 20, 2020 | 4.830 | 4.940 | 4.700 | 4.900 | 15,014,395 | -0.14(-2.78%) |
Feb 19, 2020 | 5.100 | 5.260 | 4.960 | 5.040 | 15,319,913 | -0.35(-6.49%) |
Feb 18, 2020 | 5.660 | 5.660 | 5.360 | 5.390 | 12,478,625 | +0.03(+0.56%) |
Feb 14, 2020 | 5.350 | 5.530 | 5.310 | 5.360 | 12,752,700 | -0.17(-3.07%) |
Feb 13, 2020 | 5.570 | 5.670 | 5.440 | 5.530 | 11,222,690 | -0.03(-0.54%) |
Feb 12, 2020 | 5.540 | 5.750 | 5.490 | 5.560 | 18,042,912 | -0.54(-8.85%) |
Feb 11, 2020 | 5.880 | 6.210 | 5.860 | 6.100 | 13,064,392 | -0.18(-2.87%) |
Feb 10, 2020 | 6.150 | 6.320 | 6.020 | 6.280 | 11,759,836 | +0.31(+5.19%) |
Feb 07, 2020 | 5.970 | 6.059 | 5.760 | 5.970 | 12,223,400 | +0.23(+4.01%) |
Feb 06, 2020 | 5.880 | 6.040 | 5.680 | 5.740 | 13,390,525 | -0.02(-0.35%) |
Feb 05, 2020 | 5.700 | 5.970 | 5.430 | 5.760 | 19,923,176 | -0.54(-8.57%) |
Feb 04, 2020 | 5.850 | 6.320 | 5.800 | 6.300 | 17,663,328 | +0.15(+2.44%) |