Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.120 | 6.500 | 6.000 | 6.180 | 6,012,568 | +0.22(+3.69%) |
Mar 30, 2020 | 6.110 | 6.150 | 5.550 | 5.960 | 7,612,924 | -0.22(-3.56%) |
Mar 27, 2020 | 6.760 | 6.850 | 6.110 | 6.180 | 11,157,400 | -1.06(-14.64%) |
Mar 26, 2020 | 8.140 | 8.340 | 7.140 | 7.240 | 12,268,586 | -0.47(-6.10%) |
Mar 25, 2020 | 8.740 | 9.040 | 7.100 | 7.710 | 13,961,587 | -0.50(-6.09%) |
Mar 24, 2020 | 7.990 | 8.880 | 7.340 | 8.210 | 18,958,698 | +1.63(+24.77%) |
Mar 23, 2020 | 5.480 | 7.180 | 5.050 | 6.580 | 14,501,856 | +1.44(+28.02%) |
Mar 20, 2020 | 5.090 | 5.930 | 4.750 | 5.140 | 20,215,800 | +0.99(+23.86%) |
Mar 19, 2020 | 3.720 | 4.680 | 3.450 | 4.150 | 16,834,396 | +0.77(+22.78%) |
Mar 18, 2020 | 5.300 | 5.330 | 3.180 | 3.380 | 16,912,508 | -2.22(-39.64%) |
Mar 17, 2020 | 6.410 | 6.420 | 5.550 | 5.600 | 8,457,110 | -0.51(-8.35%) |
Mar 16, 2020 | 7.350 | 7.890 | 6.100 | 6.110 | 9,462,137 | -2.13(-25.85%) |
Mar 13, 2020 | 7.960 | 8.250 | 6.280 | 8.240 | 9,000,400 | +1.23(+17.55%) |
Mar 12, 2020 | 7.180 | 7.680 | 6.910 | 7.010 | 12,284,105 | -1.20(-14.62%) |
Mar 11, 2020 | 7.910 | 8.300 | 7.670 | 8.210 | 12,304,401 | -0.16(-1.91%) |
Mar 10, 2020 | 7.860 | 8.460 | 7.360 | 8.370 | 6,753,846 | +0.95(+12.80%) |
Mar 09, 2020 | 7.810 | 8.200 | 7.250 | 7.420 | 6,531,670 | -1.44(-16.25%) |
Mar 06, 2020 | 9.180 | 9.620 | 8.190 | 8.860 | 9,637,200 | -0.91(-9.31%) |
Mar 05, 2020 | 10.80 | 10.93 | 9.680 | 9.770 | 8,258,970 | -1.68(-14.67%) |
Mar 04, 2020 | 11.94 | 12.11 | 10.86 | 11.45 | 7,331,081 | -0.34(-2.88%) |
Mar 03, 2020 | 12.55 | 12.78 | 11.64 | 11.79 | 6,233,060 | -0.74(-5.91%) |
Mar 02, 2020 | 12.79 | 12.98 | 12.02 | 12.53 | 6,246,658 | -0.26(-2.03%) |
Feb 28, 2020 | 12.53 | 13.05 | 12.10 | 12.79 | 6,217,100 | -0.36(-2.74%) |
Feb 27, 2020 | 13.78 | 13.82 | 12.16 | 13.15 | 11,166,962 | -1.20(-8.36%) |
Feb 26, 2020 | 16.51 | 16.66 | 14.26 | 14.35 | 8,602,585 | -2.15(-13.03%) |
Feb 25, 2020 | 18.42 | 18.77 | 16.18 | 16.50 | 8,746,412 | -2.86(-14.77%) |
Feb 24, 2020 | 19.61 | 19.68 | 19.24 | 19.36 | 3,784,253 | -0.89(-4.40%) |
Feb 21, 2020 | 20.15 | 20.47 | 19.84 | 20.25 | 3,357,100 | -0.04(-0.20%) |
Feb 20, 2020 | 19.74 | 20.85 | 19.45 | 20.29 | 5,016,219 | +0.88(+4.53%) |
Feb 19, 2020 | 19.66 | 19.83 | 19.24 | 19.41 | 2,901,674 | -0.15(-0.77%) |
Feb 18, 2020 | 19.67 | 20.07 | 19.23 | 19.56 | 2,314,246 | -0.15(-0.76%) |
Feb 14, 2020 | 19.54 | 19.79 | 19.46 | 19.71 | 2,853,600 | +0.13(+0.66%) |
Feb 13, 2020 | 18.65 | 19.77 | 18.44 | 19.58 | 3,576,204 | +0.84(+4.48%) |
Feb 12, 2020 | 18.33 | 18.94 | 18.31 | 18.74 | 3,247,424 | +0.65(+3.59%) |
Feb 11, 2020 | 17.50 | 18.16 | 17.44 | 18.09 | 2,756,875 | +0.59(+3.37%) |
Feb 10, 2020 | 16.65 | 17.50 | 16.64 | 17.50 | 1,511,974 | +0.68(+4.04%) |
Feb 07, 2020 | 16.82 | 16.96 | 16.53 | 16.82 | 924,200 | -0.12(-0.71%) |
Feb 06, 2020 | 17.34 | 17.46 | 16.93 | 16.94 | 1,439,559 | -0.30(-1.74%) |
Feb 05, 2020 | 16.75 | 17.28 | 16.59 | 17.24 | 1,919,860 | +0.62(+3.73%) |
Feb 04, 2020 | 16.18 | 16.74 | 16.00 | 16.62 | 2,089,518 | +0.75(+4.73%) |
Feb 03, 2020 | 15.76 | 15.99 | 15.62 | 15.87 | 2,112,191 | +0.11(+0.70%) |
Jan 31, 2020 | 15.75 | 15.93 | 15.62 | 15.76 | 1,770,800 | -0.15(-0.94%) |
Jan 30, 2020 | 15.86 | 16.02 | 15.56 | 15.91 | 2,323,955 | -0.10(-0.62%) |
Jan 29, 2020 | 16.15 | 16.42 | 15.87 | 16.01 | 1,985,674 | -0.05(-0.31%) |
Jan 28, 2020 | 15.65 | 16.24 | 15.65 | 16.06 | 2,139,311 | +0.54(+3.48%) |
Jan 27, 2020 | 15.80 | 15.96 | 15.42 | 15.52 | 3,662,350 | -0.73(-4.49%) |
Jan 24, 2020 | 16.46 | 16.46 | 16.03 | 16.25 | 1,788,000 | -0.16(-0.98%) |
Jan 23, 2020 | 16.24 | 16.50 | 15.78 | 16.41 | 2,728,450 | +0.10(+0.61%) |
Jan 22, 2020 | 16.43 | 16.66 | 16.27 | 16.31 | 1,972,383 | +0.00(+0.00%) |
Jan 21, 2020 | 16.05 | 16.43 | 16.02 | 16.31 | 2,875,710 | +0.20(+1.24%) |
Jan 17, 2020 | 16.76 | 16.77 | 15.96 | 16.11 | 3,388,100 | -0.59(-3.53%) |
Jan 16, 2020 | 16.65 | 16.88 | 16.58 | 16.70 | 1,913,168 | +0.16(+0.97%) |
Jan 15, 2020 | 16.75 | 16.88 | 16.41 | 16.54 | 2,562,658 | -0.26(-1.55%) |
Jan 14, 2020 | 16.14 | 16.86 | 16.09 | 16.80 | 2,939,560 | +0.55(+3.38%) |
Jan 13, 2020 | 15.94 | 16.34 | 15.92 | 16.25 | 2,000,245 | +0.39(+2.46%) |
Jan 10, 2020 | 16.42 | 16.47 | 15.82 | 15.86 | 2,460,000 | -0.58(-3.53%) |
Jan 09, 2020 | 16.33 | 16.55 | 16.14 | 16.44 | 1,865,933 | +0.18(+1.11%) |
Jan 08, 2020 | 15.86 | 16.30 | 15.78 | 16.26 | 2,488,580 | +0.42(+2.65%) |
Jan 07, 2020 | 15.98 | 16.21 | 15.83 | 15.84 | 1,631,903 | -0.14(-0.88%) |
Jan 06, 2020 | 15.70 | 16.09 | 15.60 | 15.98 | 1,610,876 | +0.10(+0.63%) |
Jan 03, 2020 | 15.85 | 16.00 | 15.76 | 15.88 | 1,957,000 | -0.19(-1.18%) |