Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.528 | 5.835 | 5.091 | 5.701 | 869,106 | +0.12(+2.24%) |
Mar 30, 2020 | 5.835 | 5.950 | 5.048 | 5.576 | 839,554 | -0.26(-4.44%) |
Mar 27, 2020 | 6.334 | 6.358 | 5.557 | 5.835 | 506,603 | -0.42(-6.75%) |
Mar 26, 2020 | 6.037 | 6.968 | 5.998 | 6.257 | 867,497 | +0.47(+8.13%) |
Mar 25, 2020 | 5.039 | 5.989 | 4.866 | 5.787 | 801,854 | +1.09(+23.31%) |
Mar 24, 2020 | 4.866 | 5.390 | 4.693 | 4.693 | 696,642 | +0.27(+6.07%) |
Mar 23, 2020 | 4.348 | 4.463 | 4.002 | 4.424 | 585,448 | -0.09(-1.91%) |
Mar 20, 2020 | 4.827 | 5.013 | 4.424 | 4.511 | 848,785 | -0.04(-0.84%) |
Mar 19, 2020 | 3.609 | 4.693 | 3.301 | 4.549 | 689,356 | +0.94(+26.06%) |
Mar 18, 2020 | 5.269 | 5.269 | 3.465 | 3.609 | 818,064 | -2.21(-37.95%) |
Mar 17, 2020 | 6.133 | 6.133 | 5.295 | 5.816 | 750,980 | -0.31(-5.02%) |
Mar 16, 2020 | 7.486 | 7.543 | 6.123 | 6.123 | 500,245 | -2.04(-25.03%) |
Mar 13, 2020 | 8.090 | 8.292 | 7.198 | 8.167 | 630,702 | +0.55(+7.18%) |
Mar 12, 2020 | 8.638 | 8.762 | 7.591 | 7.620 | 548,319 | -1.87(-19.72%) |
Mar 11, 2020 | 10.94 | 10.94 | 9.405 | 9.492 | 449,824 | -1.70(-15.18%) |
Mar 10, 2020 | 11.16 | 11.56 | 10.64 | 11.19 | 339,994 | +0.31(+2.82%) |
Mar 09, 2020 | 12.45 | 12.45 | 10.86 | 10.88 | 453,532 | -1.89(-14.80%) |
Mar 06, 2020 | 12.27 | 13.12 | 12.27 | 12.77 | 368,126 | +0.04(+0.30%) |
Mar 05, 2020 | 12.91 | 12.99 | 12.30 | 12.74 | 478,001 | -0.46(-3.49%) |
Mar 04, 2020 | 13.41 | 13.56 | 13.05 | 13.20 | 300,881 | -0.05(-0.36%) |
Mar 03, 2020 | 13.87 | 14.36 | 13.22 | 13.24 | 525,333 | -0.70(-5.02%) |
Mar 02, 2020 | 13.39 | 14.03 | 12.85 | 13.94 | 710,794 | +0.57(+4.23%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.21 | 13.38 | 783,454 | -0.37(-2.72%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.64 | 13.75 | 658,895 | -0.83(-5.72%) |
Feb 26, 2020 | 14.85 | 14.91 | 14.35 | 14.59 | 476,105 | -0.47(-3.10%) |
Feb 25, 2020 | 15.91 | 15.97 | 14.96 | 15.05 | 366,591 | -0.87(-5.45%) |
Feb 24, 2020 | 15.91 | 16.00 | 15.56 | 15.92 | 477,121 | -0.25(-1.53%) |
Feb 21, 2020 | 16.10 | 16.36 | 16.08 | 16.17 | 362,499 | +0.11(+0.71%) |
Feb 20, 2020 | 16.00 | 16.18 | 16.00 | 16.06 | 187,663 | +0.07(+0.42%) |
Feb 19, 2020 | 16.24 | 16.36 | 15.97 | 15.99 | 238,074 | -0.33(-2.04%) |
Feb 18, 2020 | 16.46 | 16.47 | 16.30 | 16.32 | 148,014 | -0.16(-0.98%) |
Feb 14, 2020 | 16.47 | 16.66 | 16.41 | 16.48 | 216,093 | +0.04(+0.23%) |
Feb 13, 2020 | 16.41 | 16.60 | 16.39 | 16.45 | 160,112 | +0.01(+0.06%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.33 | 16.44 | 214,233 | -0.07(-0.40%) |
Feb 11, 2020 | 16.48 | 16.61 | 16.40 | 16.50 | 137,268 | +0.13(+0.81%) |
Feb 10, 2020 | 16.25 | 16.40 | 16.12 | 16.37 | 174,720 | +0.13(+0.82%) |
Feb 07, 2020 | 16.39 | 16.46 | 16.22 | 16.24 | 123,421 | -0.16(-0.99%) |
Feb 06, 2020 | 16.49 | 16.59 | 16.39 | 16.40 | 151,278 | -0.09(-0.52%) |
Feb 05, 2020 | 15.93 | 16.56 | 15.93 | 16.48 | 364,503 | +0.58(+3.65%) |
Feb 04, 2020 | 15.77 | 16.05 | 15.77 | 15.90 | 388,046 | +0.24(+1.52%) |
Feb 03, 2020 | 15.60 | 15.88 | 15.58 | 15.66 | 405,922 | +0.09(+0.55%) |
Jan 31, 2020 | 15.74 | 15.82 | 15.39 | 15.58 | 1,000,179 | -0.26(-1.62%) |
Jan 30, 2020 | 15.91 | 15.98 | 15.72 | 15.84 | 297,204 | -0.08(-0.48%) |
Jan 29, 2020 | 16.05 | 16.23 | 15.89 | 15.91 | 415,033 | -0.16(-1.00%) |
Jan 28, 2020 | 16.27 | 16.33 | 16.00 | 16.07 | 254,094 | -0.21(-1.28%) |
Jan 27, 2020 | 16.57 | 16.64 | 16.27 | 16.28 | 177,273 | -0.39(-2.33%) |
Jan 24, 2020 | 16.91 | 16.91 | 16.52 | 16.67 | 271,711 | -0.26(-1.51%) |
Jan 23, 2020 | 16.89 | 16.99 | 16.78 | 16.93 | 355,199 | +0.01(+0.06%) |
Jan 22, 2020 | 17.09 | 17.12 | 16.87 | 16.92 | 230,558 | -0.12(-0.72%) |
Jan 21, 2020 | 17.09 | 17.10 | 16.98 | 17.04 | 186,542 | -0.07(-0.39%) |
Jan 17, 2020 | 17.18 | 17.24 | 17.08 | 17.10 | 149,589 | +0.00(+0.00%) |
Jan 16, 2020 | 17.09 | 17.20 | 17.03 | 17.10 | 186,008 | +0.09(+0.50%) |
Jan 15, 2020 | 16.75 | 17.02 | 16.74 | 17.02 | 148,347 | +0.27(+1.58%) |
Jan 14, 2020 | 16.75 | 16.75 | 16.61 | 16.75 | 169,684 | +0.01(+0.06%) |
Jan 13, 2020 | 16.58 | 16.77 | 16.55 | 16.75 | 176,332 | +0.16(+0.97%) |
Jan 10, 2020 | 16.68 | 16.68 | 16.54 | 16.58 | 173,675 | -0.06(-0.34%) |
Jan 09, 2020 | 16.72 | 16.73 | 16.61 | 16.64 | 190,821 | -0.07(-0.40%) |
Jan 08, 2020 | 16.66 | 16.75 | 16.54 | 16.71 | 180,384 | +0.08(+0.46%) |
Jan 07, 2020 | 16.79 | 16.79 | 16.50 | 16.63 | 242,721 | -0.20(-1.18%) |
Jan 06, 2020 | 17.12 | 17.12 | 16.82 | 16.83 | 231,742 | -0.29(-1.71%) |
Jan 03, 2020 | 17.04 | 17.18 | 16.98 | 17.12 | 265,478 | +0.00(+0.00%) |